Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.28 | 19.28 | 19.05 | 19.10 | 362,882 | -0.16(-0.83%) |
Jul 30, 2019 | 19.23 | 19.32 | 19.23 | 19.26 | 231,982 | -0.04(-0.19%) |
Jul 29, 2019 | 19.25 | 19.31 | 19.23 | 19.30 | 179,595 | -0.01(-0.05%) |
Jul 26, 2019 | 19.27 | 19.33 | 19.27 | 19.31 | 143,747 | -0.03(-0.15%) |
Jul 25, 2019 | 19.35 | 19.44 | 19.33 | 19.34 | 813,523 | +0.07(+0.39%) |
Jul 24, 2019 | 19.28 | 19.31 | 19.24 | 19.26 | 359,534 | -0.07(-0.39%) |
Jul 23, 2019 | 19.29 | 19.37 | 19.26 | 19.34 | 567,899 | +0.10(+0.54%) |
Jul 22, 2019 | 19.15 | 19.26 | 19.15 | 19.23 | 162,662 | -0.03(-0.15%) |
Jul 19, 2019 | 19.27 | 19.29 | 19.23 | 19.26 | 91,068 | +0.05(+0.24%) |
Jul 18, 2019 | 19.29 | 19.33 | 19.18 | 19.21 | 293,225 | +0.00(+0.00%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.21 | 19.21 | 208,532 | -0.22(-1.11%) |
Jul 16, 2019 | 19.49 | 19.51 | 19.42 | 19.43 | 171,920 | +0.07(+0.34%) |
Jul 15, 2019 | 19.44 | 19.44 | 19.35 | 19.36 | 259,997 | -0.10(-0.53%) |
Jul 12, 2019 | 19.51 | 19.54 | 19.44 | 19.47 | 228,951 | -0.02(-0.10%) |
Jul 11, 2019 | 19.32 | 19.53 | 19.30 | 19.49 | 606,584 | +0.25(+1.32%) |
Jul 10, 2019 | 19.15 | 19.28 | 19.15 | 19.23 | 143,439 | +0.11(+0.59%) |
Jul 09, 2019 | 19.10 | 19.19 | 19.10 | 19.12 | 130,505 | +0.01(+0.05%) |
Jul 08, 2019 | 19.06 | 19.12 | 19.03 | 19.11 | 313,330 | -0.03(-0.15%) |
Jul 05, 2019 | 19.13 | 19.25 | 19.13 | 19.14 | 488,294 | +0.24(+1.29%) |
Jul 03, 2019 | 18.98 | 18.99 | 18.87 | 18.90 | 219,140 | -0.11(-0.59%) |
Jul 02, 2019 | 19.11 | 19.13 | 19.01 | 19.01 | 94,106 | -0.16(-0.83%) |
Jul 01, 2019 | 19.11 | 19.26 | 19.09 | 19.17 | 209,890 | +0.05(+0.25%) |
Jun 28, 2019 | 19.15 | 19.17 | 19.08 | 19.12 | 174,459 | +0.00(+0.00%) |
Jun 27, 2019 | 19.19 | 19.22 | 19.08 | 19.12 | 166,689 | -0.11(-0.58%) |
Jun 26, 2019 | 19.12 | 19.25 | 19.12 | 19.23 | 295,402 | +0.13(+0.69%) |
Jun 25, 2019 | 19.12 | 19.12 | 19.07 | 19.10 | 474,857 | -0.07(-0.37%) |
Jun 24, 2019 | 19.21 | 19.22 | 19.15 | 19.17 | 188,108 | -0.14(-0.72%) |
Jun 21, 2019 | 19.15 | 19.33 | 19.15 | 19.31 | 565,232 | +0.22(+1.17%) |
Jun 20, 2019 | 19.09 | 19.14 | 19.01 | 19.09 | 726,427 | -0.06(-0.29%) |
Jun 19, 2019 | 19.24 | 19.28 | 19.12 | 19.14 | 597,215 | -0.03(-0.15%) |
Jun 18, 2019 | 19.11 | 19.22 | 19.09 | 19.17 | 647,115 | -0.10(-0.53%) |
Jun 17, 2019 | 19.31 | 19.35 | 19.26 | 19.28 | 91,461 | -0.03(-0.15%) |
Jun 14, 2019 | 19.35 | 19.35 | 19.26 | 19.30 | 182,018 | -0.04(-0.19%) |
Jun 13, 2019 | 19.39 | 19.39 | 19.32 | 19.34 | 195,192 | -0.07(-0.38%) |
Jun 12, 2019 | 19.44 | 19.46 | 19.40 | 19.42 | 708,494 | +0.01(+0.05%) |
Jun 11, 2019 | 19.43 | 19.45 | 19.39 | 19.41 | 395,517 | -0.03(-0.14%) |
Jun 10, 2019 | 19.41 | 19.45 | 19.41 | 19.43 | 324,584 | +0.19(+0.97%) |
Jun 07, 2019 | 19.23 | 19.29 | 19.19 | 19.25 | 457,028 | -0.17(-0.87%) |
Jun 06, 2019 | 19.35 | 19.45 | 19.26 | 19.42 | 656,150 | -0.06(-0.29%) |
Jun 05, 2019 | 19.42 | 19.47 | 19.36 | 19.47 | 566,701 | +0.11(+0.58%) |
Jun 04, 2019 | 19.28 | 19.41 | 19.24 | 19.36 | 694,240 | +0.21(+1.12%) |
Jun 03, 2019 | 19.21 | 19.27 | 19.12 | 19.14 | 677,723 | -0.12(-0.63%) |
May 31, 2019 | 19.39 | 19.41 | 19.25 | 19.27 | 795,139 | -0.22(-1.15%) |
May 30, 2019 | 19.63 | 19.70 | 19.49 | 19.49 | 840,065 | -0.18(-0.90%) |
May 29, 2019 | 19.57 | 19.67 | 19.53 | 19.67 | 501,061 | -0.06(-0.28%) |
May 28, 2019 | 19.80 | 19.82 | 19.70 | 19.72 | 236,411 | -0.14(-0.70%) |
May 24, 2019 | 19.89 | 19.92 | 19.86 | 19.86 | 107,239 | -0.02(-0.09%) |
May 23, 2019 | 20.00 | 20.00 | 19.81 | 19.88 | 626,344 | -0.23(-1.16%) |
May 22, 2019 | 20.19 | 20.19 | 20.10 | 20.12 | 198,036 | -0.11(-0.55%) |
May 21, 2019 | 20.20 | 20.25 | 20.19 | 20.23 | 111,384 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.19 | 20.08 | 20.17 | 111,457 | +0.04(+0.19%) |
May 17, 2019 | 20.08 | 20.18 | 20.08 | 20.13 | 76,385 | -0.06(-0.28%) |
May 16, 2019 | 20.15 | 20.21 | 20.15 | 20.19 | 253,138 | +0.08(+0.42%) |
May 15, 2019 | 20.08 | 20.16 | 20.08 | 20.11 | 110,450 | -0.12(-0.60%) |
May 14, 2019 | 20.21 | 20.25 | 20.19 | 20.23 | 170,677 | +0.06(+0.28%) |
May 13, 2019 | 20.23 | 20.24 | 20.13 | 20.17 | 127,263 | -0.16(-0.78%) |
May 10, 2019 | 20.29 | 20.35 | 20.22 | 20.33 | 128,880 | +0.04(+0.18%) |
May 09, 2019 | 20.26 | 20.38 | 20.24 | 20.29 | 69,170 | -0.07(-0.37%) |
May 08, 2019 | 20.26 | 20.39 | 20.24 | 20.37 | 87,034 | +0.08(+0.41%) |
May 07, 2019 | 20.35 | 20.37 | 20.25 | 20.28 | 287,080 | -0.16(-0.78%) |
May 06, 2019 | 20.40 | 20.46 | 20.39 | 20.44 | 187,930 | -0.07(-0.32%) |
May 03, 2019 | 20.49 | 20.54 | 20.45 | 20.51 | 127,273 | -0.04(-0.18%) |
May 02, 2019 | 20.48 | 20.59 | 20.47 | 20.54 | 80,302 | +0.08(+0.41%) |