Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.89 | 19.90 | 19.85 | 19.85 | 4,324 | -0.04(-0.22%) |
Jul 30, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 1,547 | +0.02(+0.12%) |
Jul 29, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 2,541 | -0.02(-0.08%) |
Jul 26, 2019 | 19.88 | 19.89 | 19.88 | 19.88 | 7,269 | +0.02(+0.08%) |
Jul 25, 2019 | 19.88 | 19.90 | 19.87 | 19.87 | 26,821 | -0.01(-0.04%) |
Jul 24, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 750 | +0.00(+0.00%) |
Jul 23, 2019 | 19.86 | 19.88 | 19.86 | 19.88 | 7,044 | +0.02(+0.12%) |
Jul 22, 2019 | 19.87 | 19.88 | 19.85 | 19.85 | 3,923 | +0.01(+0.04%) |
Jul 19, 2019 | 19.84 | 19.85 | 19.84 | 19.84 | 1,236 | +0.00(+0.01%) |
Jul 18, 2019 | 19.82 | 19.85 | 19.82 | 19.84 | 2,375 | +0.03(+0.13%) |
Jul 17, 2019 | 19.82 | 19.82 | 19.80 | 19.82 | 1,808 | +0.03(+0.16%) |
Jul 16, 2019 | 19.79 | 19.82 | 19.78 | 19.78 | 5,839 | -0.01(-0.05%) |
Jul 15, 2019 | 19.82 | 19.82 | 19.78 | 19.79 | 2,303 | +0.03(+0.18%) |
Jul 12, 2019 | 19.76 | 19.77 | 19.76 | 19.76 | 7,789 | -0.05(-0.24%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.78 | 19.81 | 13,637 | +0.02(+0.12%) |
Jul 10, 2019 | 19.80 | 19.82 | 19.78 | 19.78 | 14,910 | +0.02(+0.08%) |
Jul 09, 2019 | 19.82 | 19.83 | 19.77 | 19.77 | 6,290 | -0.05(-0.25%) |
Jul 08, 2019 | 19.81 | 19.84 | 19.81 | 19.82 | 6,560 | +0.02(+0.09%) |
Jul 05, 2019 | 19.79 | 19.82 | 19.79 | 19.80 | 865 | -0.01(-0.04%) |
Jul 03, 2019 | 19.80 | 19.81 | 19.79 | 19.81 | 6,923 | +0.01(+0.05%) |
Jul 02, 2019 | 19.78 | 19.82 | 19.78 | 19.80 | 7,993 | +0.01(+0.07%) |
Jul 01, 2019 | 19.78 | 19.81 | 19.77 | 19.78 | 18,402 | +0.02(+0.09%) |
Jun 28, 2019 | 19.78 | 19.78 | 19.76 | 19.77 | 15,825 | +0.02(+0.12%) |
Jun 27, 2019 | 19.73 | 19.76 | 19.73 | 19.74 | 15,278 | -0.04(-0.20%) |
Jun 26, 2019 | 19.78 | 19.80 | 19.78 | 19.78 | 2,157 | +0.02(+0.08%) |
Jun 25, 2019 | 19.77 | 19.78 | 19.76 | 19.77 | 3,988 | +0.02(+0.09%) |
Jun 24, 2019 | 19.75 | 19.78 | 19.75 | 19.75 | 4,915 | -0.03(-0.18%) |
Jun 21, 2019 | 19.82 | 19.82 | 19.77 | 19.78 | 3,585 | -0.00(-0.01%) |
Jun 20, 2019 | 19.77 | 19.80 | 19.76 | 19.78 | 3,932 | +0.07(+0.37%) |
Jun 19, 2019 | 19.74 | 19.80 | 19.69 | 19.71 | 9,082 | +0.07(+0.37%) |
Jun 18, 2019 | 19.65 | 19.67 | 19.64 | 19.64 | 8,585 | -0.02(-0.08%) |
Jun 17, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 15,029 | +0.00(+0.00%) |
Jun 14, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 2,854 | +0.01(+0.05%) |
Jun 13, 2019 | 19.63 | 19.66 | 19.63 | 19.64 | 10,443 | +0.02(+0.12%) |
Jun 12, 2019 | 19.63 | 19.65 | 19.61 | 19.62 | 11,450 | +0.01(+0.07%) |
Jun 11, 2019 | 19.64 | 19.64 | 19.61 | 19.61 | 11,223 | -0.03(-0.15%) |
Jun 10, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 7,986 | +0.05(+0.23%) |
Jun 07, 2019 | 19.59 | 19.61 | 19.57 | 19.59 | 58,201 | +0.02(+0.12%) |
Jun 06, 2019 | 19.56 | 19.58 | 19.56 | 19.57 | 9,469 | +0.00(+0.02%) |
Jun 05, 2019 | 19.53 | 19.57 | 19.53 | 19.56 | 4,684 | +0.03(+0.14%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.53 | 19.53 | 59,469 | -0.02(-0.08%) |
Jun 03, 2019 | 19.53 | 19.57 | 19.52 | 19.55 | 3,866 | +0.04(+0.21%) |
May 31, 2019 | 19.51 | 19.52 | 19.49 | 19.51 | 21,716 | +0.01(+0.07%) |
May 30, 2019 | 19.50 | 19.50 | 19.48 | 19.49 | 7,030 | -0.01(-0.04%) |
May 29, 2019 | 19.50 | 19.50 | 19.49 | 19.50 | 1,717 | +0.01(+0.04%) |
May 28, 2019 | 19.48 | 19.53 | 19.48 | 19.49 | 40,163 | +0.02(+0.12%) |
May 24, 2019 | 19.52 | 19.52 | 19.47 | 19.47 | 6,453 | -0.01(-0.04%) |
May 23, 2019 | 19.47 | 19.48 | 19.46 | 19.48 | 1,631 | +0.02(+0.12%) |
May 22, 2019 | 19.44 | 19.47 | 19.44 | 19.45 | 12,996 | +0.00(+0.00%) |
May 21, 2019 | 19.44 | 19.47 | 19.44 | 19.45 | 15,507 | +0.01(+0.04%) |
May 20, 2019 | 19.51 | 19.51 | 19.44 | 19.44 | 8,792 | -0.02(-0.09%) |
May 17, 2019 | 19.48 | 19.48 | 19.45 | 19.46 | 4,995 | -0.00(-0.02%) |
May 16, 2019 | 19.46 | 19.48 | 19.46 | 19.47 | 14,224 | +0.03(+0.13%) |
May 15, 2019 | 19.45 | 19.45 | 19.43 | 19.44 | 8,398 | +0.02(+0.12%) |
May 14, 2019 | 19.45 | 19.45 | 19.42 | 19.42 | 139,081 | -0.01(-0.04%) |
May 13, 2019 | 19.43 | 19.45 | 19.43 | 19.43 | 6,311 | -0.01(-0.03%) |
May 10, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 624 | +0.01(+0.08%) |
May 09, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 10,609 | -0.02(-0.08%) |
May 08, 2019 | 19.42 | 19.47 | 19.42 | 19.43 | 2,547 | -0.01(-0.07%) |
May 07, 2019 | 19.47 | 19.47 | 19.44 | 19.45 | 17,977 | -0.01(-0.04%) |
May 06, 2019 | 19.45 | 19.47 | 19.44 | 19.45 | 24,694 | -0.00(-0.01%) |
May 03, 2019 | 19.47 | 19.47 | 19.44 | 19.46 | 42,087 | +0.02(+0.12%) |
May 02, 2019 | 19.44 | 19.45 | 19.43 | 19.43 | 1,615,353 | +0.01(+0.04%) |