Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.35 | 19.37 | 19.30 | 19.36 | 133,232 | +0.05(+0.24%) |
Jul 30, 2019 | 19.35 | 19.35 | 19.28 | 19.32 | 145,037 | -0.04(-0.20%) |
Jul 29, 2019 | 19.29 | 19.35 | 19.27 | 19.35 | 162,826 | +0.07(+0.36%) |
Jul 26, 2019 | 19.28 | 19.30 | 19.25 | 19.28 | 203,701 | +0.02(+0.08%) |
Jul 25, 2019 | 19.32 | 19.32 | 19.25 | 19.27 | 126,747 | -0.05(-0.24%) |
Jul 24, 2019 | 19.34 | 19.34 | 19.25 | 19.32 | 127,988 | +0.07(+0.36%) |
Jul 23, 2019 | 19.25 | 19.25 | 19.22 | 19.25 | 155,065 | +0.02(+0.08%) |
Jul 22, 2019 | 19.28 | 19.28 | 19.21 | 19.23 | 122,417 | +0.02(+0.12%) |
Jul 19, 2019 | 19.21 | 19.22 | 19.18 | 19.21 | 103,651 | +0.00(+0.00%) |
Jul 18, 2019 | 19.15 | 19.21 | 19.15 | 19.21 | 129,426 | +0.02(+0.08%) |
Jul 17, 2019 | 19.15 | 19.19 | 19.14 | 19.19 | 114,434 | +0.04(+0.20%) |
Jul 16, 2019 | 19.12 | 19.15 | 19.11 | 19.15 | 143,236 | +0.04(+0.20%) |
Jul 15, 2019 | 19.11 | 19.11 | 19.10 | 19.11 | 123,302 | +0.02(+0.08%) |
Jul 12, 2019 | 19.12 | 19.12 | 19.07 | 19.10 | 160,234 | +0.01(+0.04%) |
Jul 11, 2019 | 19.11 | 19.11 | 19.07 | 19.09 | 90,598 | +0.02(+0.08%) |
Jul 10, 2019 | 19.13 | 19.17 | 19.05 | 19.07 | 175,695 | +0.00(+0.00%) |
Jul 09, 2019 | 19.03 | 19.09 | 19.03 | 19.07 | 106,196 | +0.01(+0.06%) |
Jul 08, 2019 | 19.08 | 19.08 | 19.04 | 19.06 | 91,944 | -0.00(-0.02%) |
Jul 05, 2019 | 19.12 | 19.13 | 19.04 | 19.07 | 107,123 | -0.05(-0.24%) |
Jul 03, 2019 | 19.09 | 19.21 | 19.07 | 19.11 | 69,829 | -0.05(-0.24%) |
Jul 02, 2019 | 19.44 | 19.45 | 19.06 | 19.16 | 191,446 | +0.09(+0.49%) |
Jul 01, 2019 | 19.08 | 19.19 | 19.07 | 19.07 | 202,279 | -0.00(-0.02%) |
Jun 28, 2019 | 19.05 | 19.09 | 19.05 | 19.07 | 383,355 | +0.01(+0.04%) |
Jun 27, 2019 | 19.12 | 19.21 | 19.05 | 19.06 | 177,044 | -0.00(-0.02%) |
Jun 26, 2019 | 19.11 | 19.11 | 19.05 | 19.07 | 125,420 | -0.02(-0.12%) |
Jun 25, 2019 | 19.14 | 19.15 | 19.06 | 19.09 | 99,847 | +0.00(+0.00%) |
Jun 24, 2019 | 19.15 | 19.21 | 19.06 | 19.09 | 116,144 | -0.02(-0.08%) |
Jun 21, 2019 | 19.14 | 19.14 | 19.07 | 19.11 | 128,213 | +0.00(+0.00%) |
Jun 20, 2019 | 19.23 | 19.25 | 19.09 | 19.11 | 215,813 | +0.03(+0.16%) |
Jun 19, 2019 | 19.05 | 19.08 | 19.04 | 19.07 | 65,606 | +0.02(+0.12%) |
Jun 18, 2019 | 19.04 | 19.10 | 19.02 | 19.05 | 215,404 | +0.05(+0.25%) |
Jun 17, 2019 | 19.00 | 19.02 | 18.96 | 19.00 | 105,981 | +0.05(+0.25%) |
Jun 14, 2019 | 18.90 | 18.97 | 18.90 | 18.96 | 100,564 | +0.02(+0.10%) |
Jun 13, 2019 | 18.94 | 18.97 | 18.90 | 18.94 | 1,129,808 | +0.01(+0.06%) |
Jun 12, 2019 | 18.95 | 19.07 | 18.90 | 18.93 | 96,483 | -0.02(-0.08%) |
Jun 11, 2019 | 19.04 | 19.17 | 18.90 | 18.94 | 90,842 | -0.01(-0.04%) |
Jun 10, 2019 | 18.93 | 18.99 | 18.93 | 18.95 | 93,611 | +0.02(+0.12%) |
Jun 07, 2019 | 18.94 | 19.10 | 18.86 | 18.93 | 180,425 | +0.05(+0.29%) |
Jun 06, 2019 | 18.89 | 18.90 | 18.86 | 18.87 | 194,203 | +0.01(+0.06%) |
Jun 05, 2019 | 18.91 | 18.91 | 18.82 | 18.86 | 247,224 | -0.07(-0.39%) |
Jun 04, 2019 | 18.84 | 18.94 | 18.83 | 18.93 | 59,743 | +0.07(+0.37%) |
Jun 03, 2019 | 19.05 | 19.05 | 18.84 | 18.86 | 319,030 | +0.02(+0.12%) |
May 31, 2019 | 18.97 | 18.97 | 18.81 | 18.84 | 114,582 | -0.01(-0.04%) |
May 30, 2019 | 18.90 | 18.90 | 18.83 | 18.85 | 97,574 | +0.02(+0.08%) |
May 29, 2019 | 18.90 | 18.90 | 18.80 | 18.83 | 83,449 | +0.02(+0.08%) |
May 28, 2019 | 18.90 | 18.90 | 18.79 | 18.82 | 34,679 | +0.03(+0.17%) |
May 24, 2019 | 18.89 | 18.92 | 18.79 | 18.79 | 74,973 | -0.04(-0.19%) |
May 23, 2019 | 18.86 | 18.86 | 18.81 | 18.82 | 56,658 | -0.02(-0.10%) |
May 22, 2019 | 18.85 | 18.88 | 18.83 | 18.84 | 53,245 | -0.01(-0.04%) |
May 21, 2019 | 18.83 | 18.85 | 18.79 | 18.85 | 57,633 | +0.08(+0.41%) |
May 20, 2019 | 18.83 | 18.83 | 18.77 | 18.77 | 54,621 | -0.02(-0.12%) |
May 17, 2019 | 18.79 | 18.84 | 18.79 | 18.79 | 66,228 | -0.09(-0.45%) |
May 16, 2019 | 18.85 | 18.90 | 18.80 | 18.88 | 63,169 | +0.06(+0.33%) |
May 15, 2019 | 18.76 | 18.82 | 18.76 | 18.82 | 35,530 | +0.06(+0.32%) |
May 14, 2019 | 18.74 | 18.86 | 18.73 | 18.76 | 57,913 | +0.03(+0.18%) |
May 13, 2019 | 18.73 | 18.82 | 18.70 | 18.72 | 76,269 | -0.02(-0.10%) |
May 10, 2019 | 18.70 | 18.75 | 18.70 | 18.74 | 69,572 | +0.03(+0.15%) |
May 09, 2019 | 18.70 | 18.76 | 18.70 | 18.72 | 62,653 | -0.04(-0.23%) |
May 08, 2019 | 18.69 | 18.80 | 18.69 | 18.76 | 67,202 | -0.01(-0.04%) |
May 07, 2019 | 18.79 | 18.79 | 18.75 | 18.77 | 63,386 | -0.05(-0.27%) |
May 06, 2019 | 18.86 | 18.91 | 18.75 | 18.82 | 73,065 | +0.01(+0.04%) |
May 03, 2019 | 18.87 | 18.87 | 18.75 | 18.81 | 69,700 | -0.09(-0.49%) |
May 02, 2019 | 18.92 | 18.92 | 18.83 | 18.90 | 59,379 | +0.02(+0.08%) |