Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.67 | 19.96 | 19.62 | 19.62 | 213,783 | -0.04(-0.20%) |
Jul 30, 2019 | 19.22 | 19.69 | 19.22 | 19.66 | 258,646 | +0.28(+1.45%) |
Jul 29, 2019 | 19.15 | 19.91 | 19.15 | 19.38 | 410,571 | -1.29(-6.26%) |
Jul 26, 2019 | 20.01 | 20.75 | 19.54 | 20.67 | 314,184 | +0.07(+0.35%) |
Jul 25, 2019 | 20.69 | 20.98 | 20.57 | 20.60 | 164,088 | -0.14(-0.70%) |
Jul 24, 2019 | 20.39 | 20.75 | 20.23 | 20.74 | 167,516 | +0.35(+1.73%) |
Jul 23, 2019 | 20.36 | 20.42 | 20.18 | 20.39 | 165,374 | +0.02(+0.12%) |
Jul 22, 2019 | 20.31 | 20.42 | 20.21 | 20.36 | 240,514 | +0.02(+0.12%) |
Jul 19, 2019 | 20.30 | 20.45 | 20.30 | 20.34 | 142,788 | -0.04(-0.20%) |
Jul 18, 2019 | 20.20 | 20.42 | 20.13 | 20.38 | 169,821 | +0.17(+0.84%) |
Jul 17, 2019 | 20.16 | 20.24 | 20.02 | 20.21 | 113,098 | -0.04(-0.20%) |
Jul 16, 2019 | 20.28 | 20.41 | 20.18 | 20.25 | 88,210 | -0.02(-0.12%) |
Jul 15, 2019 | 20.47 | 20.47 | 20.24 | 20.28 | 205,182 | -0.22(-1.06%) |
Jul 12, 2019 | 20.22 | 20.58 | 20.22 | 20.49 | 135,947 | +0.23(+1.15%) |
Jul 11, 2019 | 20.24 | 20.29 | 20.14 | 20.26 | 86,503 | +0.02(+0.12%) |
Jul 10, 2019 | 20.38 | 20.40 | 20.22 | 20.24 | 122,013 | -0.13(-0.63%) |
Jul 09, 2019 | 20.19 | 20.36 | 20.12 | 20.36 | 195,114 | +0.11(+0.56%) |
Jul 08, 2019 | 20.41 | 20.42 | 20.23 | 20.25 | 326,862 | -0.24(-1.18%) |
Jul 05, 2019 | 20.22 | 20.53 | 20.17 | 20.49 | 142,290 | +0.37(+1.84%) |
Jul 03, 2019 | 20.08 | 20.19 | 19.90 | 20.12 | 128,857 | +0.19(+0.97%) |
Jul 02, 2019 | 20.06 | 20.09 | 19.72 | 19.93 | 155,944 | -0.05(-0.24%) |
Jul 01, 2019 | 20.03 | 20.08 | 19.84 | 19.98 | 245,223 | +0.00(+0.00%) |
Jun 28, 2019 | 19.61 | 20.12 | 19.42 | 19.98 | 721,654 | +0.42(+2.14%) |
Jun 27, 2019 | 19.29 | 19.57 | 19.06 | 19.56 | 145,616 | +0.27(+1.42%) |
Jun 26, 2019 | 19.43 | 19.59 | 19.27 | 19.29 | 92,035 | -0.14(-0.75%) |
Jun 25, 2019 | 19.17 | 19.44 | 19.03 | 19.43 | 197,133 | +0.23(+1.21%) |
Jun 24, 2019 | 19.45 | 19.69 | 19.19 | 19.20 | 166,332 | -0.26(-1.32%) |
Jun 21, 2019 | 19.60 | 19.83 | 19.24 | 19.46 | 282,591 | -0.23(-1.14%) |
Jun 20, 2019 | 19.82 | 19.82 | 19.52 | 19.68 | 343,585 | -0.02(-0.12%) |
Jun 19, 2019 | 19.80 | 19.85 | 19.64 | 19.71 | 169,552 | -0.02(-0.12%) |
Jun 18, 2019 | 19.62 | 19.82 | 19.59 | 19.73 | 280,390 | +0.16(+0.82%) |
Jun 17, 2019 | 19.48 | 19.71 | 19.43 | 19.57 | 176,504 | +0.08(+0.41%) |
Jun 14, 2019 | 19.28 | 19.61 | 19.28 | 19.49 | 274,382 | +0.08(+0.41%) |
Jun 13, 2019 | 19.76 | 19.82 | 19.34 | 19.41 | 274,541 | -0.23(-1.19%) |
Jun 12, 2019 | 19.75 | 19.89 | 19.60 | 19.64 | 111,797 | -0.10(-0.49%) |
Jun 11, 2019 | 19.95 | 20.03 | 19.63 | 19.74 | 170,367 | -0.16(-0.81%) |
Jun 10, 2019 | 19.72 | 20.10 | 19.72 | 19.90 | 117,097 | +0.21(+1.06%) |
Jun 07, 2019 | 19.70 | 19.84 | 19.65 | 19.69 | 244,033 | -0.02(-0.12%) |
Jun 06, 2019 | 19.66 | 19.90 | 19.54 | 19.71 | 196,155 | -0.01(-0.04%) |
Jun 05, 2019 | 19.71 | 19.73 | 19.45 | 19.72 | 330,450 | -0.08(-0.41%) |
Jun 04, 2019 | 19.59 | 19.81 | 19.49 | 19.80 | 158,603 | +0.46(+2.37%) |
Jun 03, 2019 | 19.20 | 19.49 | 19.13 | 19.34 | 229,660 | +0.19(+1.01%) |
May 31, 2019 | 19.05 | 19.26 | 19.04 | 19.15 | 147,763 | -0.06(-0.29%) |
May 30, 2019 | 19.54 | 19.54 | 19.16 | 19.21 | 202,236 | -0.25(-1.28%) |
May 29, 2019 | 19.28 | 19.59 | 19.22 | 19.46 | 173,228 | +0.11(+0.58%) |
May 28, 2019 | 19.54 | 19.79 | 19.30 | 19.34 | 309,175 | -0.23(-1.19%) |
May 24, 2019 | 19.51 | 19.69 | 19.51 | 19.58 | 85,573 | +0.17(+0.87%) |
May 23, 2019 | 19.66 | 19.70 | 19.30 | 19.41 | 109,832 | -0.39(-1.99%) |
May 22, 2019 | 20.00 | 20.00 | 19.70 | 19.80 | 62,137 | -0.21(-1.04%) |
May 21, 2019 | 20.11 | 20.11 | 19.89 | 20.01 | 93,883 | +0.05(+0.24%) |
May 20, 2019 | 19.73 | 20.02 | 19.73 | 19.96 | 145,509 | +0.18(+0.89%) |
May 17, 2019 | 19.88 | 19.99 | 19.75 | 19.79 | 156,221 | -0.14(-0.69%) |
May 16, 2019 | 19.89 | 20.12 | 19.84 | 19.92 | 99,867 | +0.10(+0.53%) |
May 15, 2019 | 19.74 | 19.85 | 19.45 | 19.82 | 108,975 | +0.01(+0.04%) |
May 14, 2019 | 19.69 | 19.84 | 19.53 | 19.81 | 216,635 | +0.17(+0.86%) |
May 13, 2019 | 19.91 | 20.01 | 19.61 | 19.64 | 164,558 | -0.64(-3.13%) |
May 10, 2019 | 20.21 | 20.29 | 20.04 | 20.28 | 77,364 | +0.06(+0.32%) |
May 09, 2019 | 20.05 | 20.33 | 20.00 | 20.21 | 123,759 | +0.13(+0.64%) |
May 08, 2019 | 20.21 | 20.25 | 20.08 | 20.08 | 126,459 | -0.13(-0.64%) |
May 07, 2019 | 20.40 | 20.46 | 20.08 | 20.21 | 105,244 | -0.35(-1.68%) |
May 06, 2019 | 20.41 | 20.66 | 20.36 | 20.56 | 153,288 | -0.12(-0.58%) |
May 03, 2019 | 20.20 | 20.69 | 20.14 | 20.68 | 127,614 | +0.57(+2.84%) |
May 02, 2019 | 19.99 | 20.31 | 19.86 | 20.11 | 94,828 | +0.19(+0.96%) |