Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.97 | 20.00 | 19.84 | 19.84 | 10,184 | -0.20(-1.00%) |
Jul 30, 2019 | 20.07 | 20.07 | 19.99 | 20.04 | 11,292 | -0.14(-0.71%) |
Jul 29, 2019 | 20.14 | 20.19 | 20.13 | 20.18 | 4,956 | -0.04(-0.18%) |
Jul 26, 2019 | 20.21 | 20.25 | 20.16 | 20.22 | 24,773 | +0.03(+0.17%) |
Jul 25, 2019 | 20.25 | 20.25 | 20.18 | 20.18 | 18,573 | -0.14(-0.67%) |
Jul 24, 2019 | 20.29 | 20.32 | 20.27 | 20.32 | 27,360 | +0.07(+0.32%) |
Jul 23, 2019 | 20.22 | 20.33 | 20.22 | 20.25 | 7,367 | -0.02(-0.09%) |
Jul 22, 2019 | 20.31 | 20.31 | 20.20 | 20.27 | 109,851 | +0.03(+0.15%) |
Jul 19, 2019 | 20.33 | 20.33 | 20.24 | 20.24 | 18,329 | -0.02(-0.10%) |
Jul 18, 2019 | 20.25 | 20.29 | 20.20 | 20.26 | 9,591 | +0.03(+0.13%) |
Jul 17, 2019 | 20.32 | 20.32 | 20.21 | 20.24 | 22,419 | -0.05(-0.24%) |
Jul 16, 2019 | 20.33 | 20.34 | 20.27 | 20.28 | 4,087 | +0.08(+0.38%) |
Jul 15, 2019 | 20.20 | 20.28 | 20.20 | 20.21 | 4,141 | +0.01(+0.03%) |
Jul 12, 2019 | 20.24 | 20.24 | 20.15 | 20.20 | 4,887 | +0.02(+0.09%) |
Jul 11, 2019 | 20.28 | 20.28 | 20.12 | 20.19 | 13,479 | -0.03(-0.17%) |
Jul 10, 2019 | 20.29 | 20.29 | 20.19 | 20.22 | 8,350 | +0.09(+0.46%) |
Jul 09, 2019 | 19.95 | 20.16 | 19.95 | 20.13 | 16,720 | -0.04(-0.18%) |
Jul 08, 2019 | 20.17 | 20.20 | 20.09 | 20.16 | 8,370 | -0.07(-0.36%) |
Jul 05, 2019 | 20.23 | 20.32 | 20.22 | 20.24 | 17,441 | -0.11(-0.56%) |
Jul 03, 2019 | 20.37 | 20.38 | 20.31 | 20.35 | 25,772 | -0.08(-0.40%) |
Jul 02, 2019 | 20.48 | 20.49 | 20.39 | 20.43 | 15,462 | -0.03(-0.16%) |
Jul 01, 2019 | 20.54 | 20.54 | 20.38 | 20.46 | 10,889 | +0.30(+1.49%) |
Jun 28, 2019 | 20.24 | 20.28 | 20.14 | 20.16 | 20,218 | -0.09(-0.42%) |
Jun 27, 2019 | 20.17 | 20.28 | 20.16 | 20.25 | 19,522 | +0.11(+0.56%) |
Jun 26, 2019 | 20.07 | 20.19 | 20.07 | 20.14 | 15,814 | +0.21(+1.08%) |
Jun 25, 2019 | 20.02 | 20.07 | 19.92 | 19.92 | 8,921 | -0.23(-1.16%) |
Jun 24, 2019 | 20.24 | 20.24 | 20.10 | 20.16 | 22,243 | -0.03(-0.17%) |
Jun 21, 2019 | 20.22 | 20.22 | 20.13 | 20.19 | 16,125 | +0.01(+0.04%) |
Jun 20, 2019 | 20.28 | 20.29 | 20.17 | 20.18 | 11,853 | +0.05(+0.27%) |
Jun 19, 2019 | 20.06 | 20.13 | 19.88 | 20.13 | 32,263 | +0.17(+0.85%) |
Jun 18, 2019 | 19.80 | 20.02 | 19.80 | 19.96 | 11,306 | +0.37(+1.87%) |
Jun 17, 2019 | 19.57 | 19.65 | 19.57 | 19.59 | 15,378 | +0.04(+0.21%) |
Jun 14, 2019 | 19.66 | 19.66 | 19.54 | 19.55 | 1,791 | -0.17(-0.88%) |
Jun 13, 2019 | 19.82 | 19.82 | 19.59 | 19.73 | 16,960 | +0.04(+0.23%) |
Jun 12, 2019 | 19.76 | 19.76 | 19.67 | 19.68 | 14,171 | -0.22(-1.12%) |
Jun 11, 2019 | 19.99 | 19.99 | 19.87 | 19.90 | 10,182 | +0.16(+0.79%) |
Jun 10, 2019 | 19.79 | 19.81 | 19.74 | 19.75 | 18,505 | +0.24(+1.21%) |
Jun 07, 2019 | 19.55 | 19.64 | 19.51 | 19.51 | 12,766 | +0.11(+0.59%) |
Jun 06, 2019 | 19.37 | 19.40 | 19.29 | 19.40 | 6,029 | +0.06(+0.33%) |
Jun 05, 2019 | 19.55 | 19.55 | 19.29 | 19.33 | 515,637 | -0.15(-0.75%) |
Jun 04, 2019 | 19.49 | 19.53 | 19.45 | 19.48 | 3,548 | -0.04(-0.21%) |
Jun 03, 2019 | 19.49 | 19.58 | 19.46 | 19.52 | 7,023 | +0.19(+0.97%) |
May 31, 2019 | 19.27 | 19.45 | 19.27 | 19.33 | 21,724 | +0.03(+0.14%) |
May 30, 2019 | 19.42 | 19.44 | 19.31 | 19.31 | 7,396 | +0.02(+0.09%) |
May 29, 2019 | 19.12 | 19.30 | 19.09 | 19.29 | 11,572 | +0.03(+0.14%) |
May 28, 2019 | 19.26 | 19.49 | 19.15 | 19.26 | 18,098 | +0.17(+0.89%) |
May 24, 2019 | 19.19 | 19.19 | 19.06 | 19.09 | 15,565 | -0.03(-0.14%) |
May 23, 2019 | 19.08 | 19.13 | 19.03 | 19.12 | 34,545 | -0.20(-1.02%) |
May 22, 2019 | 19.38 | 19.43 | 19.31 | 19.32 | 7,638 | -0.13(-0.69%) |
May 21, 2019 | 19.42 | 19.45 | 19.32 | 19.45 | 8,797 | +0.21(+1.07%) |
May 20, 2019 | 19.21 | 19.27 | 19.17 | 19.24 | 4,273 | -0.11(-0.55%) |
May 17, 2019 | 19.43 | 19.44 | 19.28 | 19.35 | 22,844 | -0.29(-1.46%) |
May 16, 2019 | 19.61 | 19.73 | 19.60 | 19.64 | 17,130 | -0.02(-0.09%) |
May 15, 2019 | 19.62 | 19.66 | 19.52 | 19.65 | 13,179 | +0.06(+0.32%) |
May 14, 2019 | 19.66 | 19.66 | 19.52 | 19.59 | 23,695 | +0.19(+0.97%) |
May 13, 2019 | 19.40 | 19.44 | 19.31 | 19.40 | 17,390 | -0.55(-2.77%) |
May 10, 2019 | 19.92 | 20.01 | 19.70 | 19.96 | 22,396 | +0.08(+0.40%) |
May 09, 2019 | 19.81 | 19.91 | 19.63 | 19.88 | 11,054 | -0.29(-1.46%) |
May 08, 2019 | 20.26 | 20.26 | 20.09 | 20.17 | 9,593 | -0.04(-0.22%) |
May 07, 2019 | 20.40 | 20.40 | 20.09 | 20.22 | 14,397 | -0.33(-1.61%) |
May 06, 2019 | 20.42 | 20.58 | 20.39 | 20.55 | 13,892 | -0.45(-2.13%) |
May 03, 2019 | 20.90 | 21.00 | 20.85 | 20.99 | 8,062 | +0.20(+0.94%) |
May 02, 2019 | 20.78 | 20.81 | 20.69 | 20.80 | 11,642 | +0.07(+0.34%) |