Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.80 | 19.81 | 19.76 | 19.76 | 4,344 | -0.04(-0.22%) |
Jul 30, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 1,554 | +0.02(+0.12%) |
Jul 29, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 2,553 | -0.02(-0.08%) |
Jul 26, 2019 | 19.79 | 19.80 | 19.79 | 19.79 | 7,302 | +0.02(+0.08%) |
Jul 25, 2019 | 19.79 | 19.81 | 19.78 | 19.78 | 26,944 | -0.01(-0.04%) |
Jul 24, 2019 | 19.78 | 19.79 | 19.78 | 19.79 | 753 | +0.00(+0.00%) |
Jul 23, 2019 | 19.77 | 19.79 | 19.77 | 19.79 | 7,076 | +0.02(+0.12%) |
Jul 22, 2019 | 19.78 | 19.79 | 19.76 | 19.76 | 3,941 | +0.01(+0.04%) |
Jul 19, 2019 | 19.75 | 19.76 | 19.75 | 19.75 | 1,242 | +0.00(+0.01%) |
Jul 18, 2019 | 19.73 | 19.76 | 19.73 | 19.75 | 2,385 | +0.03(+0.14%) |
Jul 17, 2019 | 19.73 | 19.73 | 19.71 | 19.73 | 1,817 | +0.03(+0.16%) |
Jul 16, 2019 | 19.70 | 19.73 | 19.69 | 19.69 | 5,866 | -0.01(-0.05%) |
Jul 15, 2019 | 19.73 | 19.73 | 19.69 | 19.70 | 2,313 | +0.03(+0.18%) |
Jul 12, 2019 | 19.67 | 19.68 | 19.67 | 19.67 | 7,824 | -0.05(-0.24%) |
Jul 11, 2019 | 19.71 | 19.75 | 19.69 | 19.72 | 13,699 | +0.02(+0.12%) |
Jul 10, 2019 | 19.71 | 19.73 | 19.69 | 19.69 | 14,978 | +0.02(+0.08%) |
Jul 09, 2019 | 19.73 | 19.74 | 19.68 | 19.68 | 6,319 | -0.05(-0.25%) |
Jul 08, 2019 | 19.72 | 19.75 | 19.72 | 19.73 | 6,590 | +0.02(+0.09%) |
Jul 05, 2019 | 19.70 | 19.73 | 19.70 | 19.71 | 869 | -0.01(-0.04%) |
Jul 03, 2019 | 19.71 | 19.72 | 19.70 | 19.72 | 6,955 | +0.01(+0.05%) |
Jul 02, 2019 | 19.69 | 19.73 | 19.69 | 19.71 | 8,029 | +0.01(+0.07%) |
Jul 01, 2019 | 19.69 | 19.72 | 19.68 | 19.69 | 18,486 | +0.02(+0.09%) |
Jun 28, 2019 | 19.69 | 19.69 | 19.67 | 19.68 | 15,898 | +0.02(+0.12%) |
Jun 27, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 15,347 | -0.04(-0.20%) |
Jun 26, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 2,167 | +0.02(+0.08%) |
Jun 25, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 4,006 | +0.02(+0.09%) |
Jun 24, 2019 | 19.66 | 19.69 | 19.66 | 19.66 | 4,938 | -0.03(-0.18%) |
Jun 21, 2019 | 19.73 | 19.73 | 19.68 | 19.69 | 3,601 | -0.00(-0.01%) |
Jun 20, 2019 | 19.68 | 19.71 | 19.67 | 19.69 | 3,950 | +0.07(+0.37%) |
Jun 19, 2019 | 19.65 | 19.71 | 19.60 | 19.62 | 9,124 | +0.07(+0.37%) |
Jun 18, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 8,624 | -0.02(-0.08%) |
Jun 17, 2019 | 19.56 | 19.58 | 19.56 | 19.56 | 15,097 | +0.00(+0.00%) |
Jun 14, 2019 | 19.55 | 19.58 | 19.55 | 19.56 | 2,867 | +0.01(+0.05%) |
Jun 13, 2019 | 19.54 | 19.57 | 19.54 | 19.56 | 10,491 | +0.02(+0.12%) |
Jun 12, 2019 | 19.54 | 19.56 | 19.52 | 19.53 | 11,502 | +0.01(+0.07%) |
Jun 11, 2019 | 19.55 | 19.56 | 19.52 | 19.52 | 11,274 | -0.03(-0.15%) |
Jun 10, 2019 | 19.56 | 19.56 | 19.53 | 19.55 | 8,023 | +0.05(+0.23%) |
Jun 07, 2019 | 19.50 | 19.52 | 19.48 | 19.50 | 58,466 | +0.02(+0.12%) |
Jun 06, 2019 | 19.47 | 19.50 | 19.47 | 19.48 | 9,513 | +0.00(+0.02%) |
Jun 05, 2019 | 19.44 | 19.48 | 19.44 | 19.47 | 4,706 | +0.03(+0.14%) |
Jun 04, 2019 | 19.48 | 19.49 | 19.44 | 19.44 | 59,741 | -0.02(-0.08%) |
Jun 03, 2019 | 19.44 | 19.48 | 19.43 | 19.46 | 3,884 | +0.04(+0.21%) |
May 31, 2019 | 19.42 | 19.43 | 19.40 | 19.42 | 21,816 | +0.01(+0.07%) |
May 30, 2019 | 19.41 | 19.41 | 19.40 | 19.40 | 7,062 | -0.01(-0.04%) |
May 29, 2019 | 19.42 | 19.42 | 19.40 | 19.41 | 1,725 | +0.01(+0.04%) |
May 28, 2019 | 19.40 | 19.44 | 19.40 | 19.40 | 40,347 | +0.02(+0.12%) |
May 24, 2019 | 19.43 | 19.43 | 19.38 | 19.38 | 6,482 | -0.01(-0.04%) |
May 23, 2019 | 19.38 | 19.39 | 19.37 | 19.39 | 1,639 | +0.02(+0.12%) |
May 22, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 13,055 | +0.00(+0.00%) |
May 21, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 15,577 | +0.01(+0.04%) |
May 20, 2019 | 19.42 | 19.42 | 19.36 | 19.36 | 8,832 | -0.02(-0.09%) |
May 17, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 5,018 | -0.00(-0.02%) |
May 16, 2019 | 19.37 | 19.39 | 19.37 | 19.38 | 14,289 | +0.03(+0.13%) |
May 15, 2019 | 19.36 | 19.36 | 19.34 | 19.35 | 8,437 | +0.02(+0.12%) |
May 14, 2019 | 19.36 | 19.36 | 19.33 | 19.33 | 139,715 | -0.01(-0.04%) |
May 13, 2019 | 19.34 | 19.36 | 19.34 | 19.34 | 6,340 | -0.01(-0.03%) |
May 10, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 627 | +0.01(+0.08%) |
May 09, 2019 | 19.33 | 19.35 | 19.33 | 19.33 | 10,657 | -0.02(-0.08%) |
May 08, 2019 | 19.33 | 19.38 | 19.33 | 19.34 | 2,559 | -0.01(-0.07%) |
May 07, 2019 | 19.38 | 19.38 | 19.35 | 19.36 | 18,059 | -0.01(-0.04%) |
May 06, 2019 | 19.36 | 19.38 | 19.35 | 19.37 | 24,807 | -0.00(-0.01%) |
May 03, 2019 | 19.38 | 19.38 | 19.35 | 19.37 | 42,280 | +0.02(+0.12%) |
May 02, 2019 | 19.35 | 19.36 | 19.34 | 19.34 | 1,622,726 | +0.01(+0.04%) |