Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.61 | 19.66 | 19.45 | 19.51 | 5,340 | -0.10(-0.49%) |
Jul 30, 2019 | 19.54 | 19.61 | 19.54 | 19.61 | 625 | -0.01(-0.05%) |
Jul 29, 2019 | 19.54 | 19.62 | 19.54 | 19.62 | 595 | +0.15(+0.76%) |
Jul 26, 2019 | 19.39 | 19.47 | 19.39 | 19.47 | 528 | +0.10(+0.49%) |
Jul 25, 2019 | 19.48 | 19.48 | 19.37 | 19.37 | 3,148 | -0.17(-0.88%) |
Jul 24, 2019 | 19.55 | 19.55 | 19.55 | 3 | +0.00(+0.00%) | |
Jul 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 956 | +0.03(+0.14%) |
Jul 22, 2019 | 19.52 | 19.52 | 19.50 | 19.52 | 1,388 | -0.07(-0.34%) |
Jul 19, 2019 | 19.51 | 19.64 | 19.51 | 19.58 | 4,752 | -0.04(-0.22%) |
Jul 18, 2019 | 19.64 | 19.66 | 19.63 | 19.63 | 1,057 | +0.03(+0.15%) |
Jul 17, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 1,187 | -0.09(-0.44%) |
Jul 16, 2019 | 19.72 | 19.72 | 19.68 | 19.68 | 1,059 | +0.06(+0.29%) |
Jul 15, 2019 | 19.74 | 19.76 | 19.63 | 19.63 | 835 | +0.01(+0.07%) |
Jul 12, 2019 | 19.61 | 19.64 | 19.61 | 19.61 | 1,795 | -0.27(-1.36%) |
Jul 11, 2019 | 20.10 | 20.10 | 19.88 | 19.88 | 832 | -0.38(-1.87%) |
Jul 10, 2019 | 20.09 | 20.27 | 20.09 | 20.26 | 2,633 | +0.18(+0.89%) |
Jul 09, 2019 | 20.03 | 20.08 | 20.03 | 20.08 | 1,450 | +0.09(+0.47%) |
Jul 08, 2019 | 20.07 | 20.07 | 19.99 | 19.99 | 1,862 | -0.37(-1.80%) |
Jul 05, 2019 | 20.39 | 20.39 | 20.36 | 20.36 | 1,161 | -0.18(-0.88%) |
Jul 03, 2019 | 20.56 | 20.56 | 20.47 | 20.54 | 3,907 | +0.33(+1.64%) |
Jul 02, 2019 | 20.15 | 20.20 | 20.14 | 20.20 | 1,043 | -0.01(-0.05%) |
Jul 01, 2019 | 20.51 | 20.51 | 20.13 | 20.21 | 3,583 | +0.20(+1.00%) |
Jun 28, 2019 | 19.93 | 20.01 | 19.93 | 20.01 | 950 | +0.09(+0.47%) |
Jun 27, 2019 | 19.90 | 19.96 | 19.88 | 19.92 | 1,459 | +0.30(+1.52%) |
Jun 26, 2019 | 19.67 | 19.69 | 19.62 | 19.62 | 4,402 | -0.19(-0.98%) |
Jun 25, 2019 | 19.93 | 19.93 | 19.79 | 19.82 | 3,257 | -0.01(-0.04%) |
Jun 24, 2019 | 20.14 | 20.14 | 19.78 | 19.82 | 10,055 | -0.20(-1.01%) |
Jun 21, 2019 | 19.79 | 20.03 | 19.78 | 20.03 | 11,195 | +0.06(+0.29%) |
Jun 20, 2019 | 20.14 | 20.14 | 19.91 | 19.97 | 3,052 | +0.08(+0.42%) |
Jun 19, 2019 | 19.83 | 19.88 | 19.78 | 19.88 | 3,587 | +0.24(+1.22%) |
Jun 18, 2019 | 19.81 | 19.81 | 19.64 | 19.64 | 3,210 | +0.05(+0.24%) |
Jun 17, 2019 | 19.88 | 19.88 | 19.37 | 19.60 | 16,324 | +0.31(+1.59%) |
Jun 14, 2019 | 19.44 | 19.44 | 19.29 | 19.29 | 6,337 | -0.17(-0.88%) |
Jun 13, 2019 | 19.42 | 19.46 | 19.42 | 19.46 | 6,411 | +0.11(+0.59%) |
Jun 12, 2019 | 19.32 | 19.35 | 19.32 | 19.35 | 2,371 | +0.07(+0.37%) |
Jun 11, 2019 | 20.22 | 20.22 | 19.26 | 19.28 | 5,918 | -0.16(-0.83%) |
Jun 10, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 182 | +0.14(+0.74%) |
Jun 07, 2019 | 19.30 | 19.30 | 19.30 | 44 | +0.00(+0.00%) | |
Jun 06, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 982 | -0.02(-0.11%) |
Jun 05, 2019 | 19.35 | 19.35 | 19.28 | 19.32 | 856 | +0.17(+0.90%) |
Jun 04, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 531 | +0.19(+0.99%) |
Jun 03, 2019 | 19.02 | 19.02 | 18.84 | 18.96 | 1,333 | +0.14(+0.76%) |
May 31, 2019 | 18.84 | 18.84 | 18.81 | 18.81 | 634 | -0.09(-0.50%) |
May 30, 2019 | 18.90 | 18.91 | 18.90 | 18.91 | 1,005 | -0.05(-0.28%) |
May 29, 2019 | 18.95 | 18.96 | 18.95 | 18.96 | 570 | -0.55(-2.82%) |
May 28, 2019 | 19.40 | 19.51 | 19.40 | 19.51 | 577 | -0.04(-0.23%) |
May 24, 2019 | 19.53 | 19.56 | 19.53 | 19.56 | 740 | +0.04(+0.23%) |
May 23, 2019 | 19.50 | 19.51 | 19.39 | 19.51 | 990 | -0.02(-0.10%) |
May 22, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 514 | -0.06(-0.31%) |
May 21, 2019 | 19.62 | 19.62 | 19.59 | 19.59 | 627 | +0.25(+1.30%) |
May 20, 2019 | 19.31 | 19.34 | 19.31 | 19.34 | 833 | -0.32(-1.64%) |
May 17, 2019 | 19.65 | 19.68 | 19.65 | 19.66 | 2,645 | -0.07(-0.34%) |
May 16, 2019 | 19.73 | 19.74 | 19.73 | 19.73 | 1,457 | +0.35(+1.81%) |
May 15, 2019 | 19.34 | 19.39 | 19.34 | 19.38 | 1,725 | -0.05(-0.24%) |
May 14, 2019 | 19.59 | 19.59 | 19.35 | 19.43 | 885 | +0.22(+1.15%) |
May 13, 2019 | 19.37 | 19.37 | 19.21 | 19.21 | 862 | -0.60(-3.03%) |
May 10, 2019 | 19.79 | 19.81 | 19.67 | 19.81 | 846 | -0.06(-0.29%) |
May 09, 2019 | 19.58 | 19.86 | 19.58 | 19.86 | 1,566 | +0.26(+1.30%) |
May 08, 2019 | 19.61 | 19.61 | 19.61 | 42 | +0.00(+0.00%) | |
May 07, 2019 | 19.77 | 19.77 | 19.61 | 19.61 | 2,843 | -0.31(-1.57%) |
May 06, 2019 | 19.92 | 19.92 | 19.92 | 19.92 | 1,386 | -0.01(-0.07%) |
May 03, 2019 | 19.84 | 19.99 | 19.79 | 19.93 | 11,217 | +0.30(+1.54%) |
May 02, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 392 | -0.21(-1.05%) |