Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.95 | 20.09 | 19.70 | 19.82 | 1,841,550 | -0.12(-0.62%) |
Jul 30, 2019 | 19.82 | 20.06 | 19.81 | 19.94 | 1,353,433 | +0.07(+0.38%) |
Jul 29, 2019 | 19.78 | 20.00 | 19.78 | 19.86 | 967,656 | +0.12(+0.62%) |
Jul 26, 2019 | 19.71 | 19.82 | 19.59 | 19.74 | 845,529 | +0.07(+0.33%) |
Jul 25, 2019 | 19.76 | 19.77 | 19.60 | 19.68 | 1,190,296 | -0.11(-0.53%) |
Jul 24, 2019 | 19.76 | 19.79 | 19.64 | 19.78 | 1,219,447 | +0.04(+0.18%) |
Jul 23, 2019 | 19.55 | 19.76 | 19.49 | 19.75 | 1,470,811 | +0.25(+1.28%) |
Jul 22, 2019 | 19.59 | 19.61 | 19.47 | 19.50 | 1,990,483 | -0.07(-0.34%) |
Jul 19, 2019 | 19.93 | 19.95 | 19.53 | 19.56 | 1,141,043 | -0.36(-1.78%) |
Jul 18, 2019 | 19.86 | 19.99 | 19.74 | 19.92 | 1,144,746 | +0.02(+0.09%) |
Jul 17, 2019 | 20.00 | 20.06 | 19.75 | 19.90 | 1,118,958 | -0.07(-0.33%) |
Jul 16, 2019 | 19.88 | 20.03 | 19.86 | 19.97 | 1,270,317 | -0.01(-0.04%) |
Jul 15, 2019 | 20.00 | 20.11 | 19.94 | 19.97 | 1,113,014 | -0.01(-0.07%) |
Jul 12, 2019 | 20.03 | 20.05 | 19.92 | 19.99 | 1,312,838 | -0.02(-0.11%) |
Jul 11, 2019 | 20.27 | 20.28 | 19.93 | 20.01 | 1,244,330 | -0.26(-1.28%) |
Jul 10, 2019 | 20.23 | 20.33 | 20.14 | 20.27 | 2,670,210 | +0.10(+0.50%) |
Jul 09, 2019 | 20.05 | 20.19 | 19.99 | 20.17 | 1,110,512 | +0.08(+0.42%) |
Jul 08, 2019 | 19.96 | 20.11 | 19.94 | 20.08 | 823,210 | +0.11(+0.53%) |
Jul 05, 2019 | 19.90 | 20.03 | 19.65 | 19.98 | 1,093,196 | -0.06(-0.28%) |
Jul 03, 2019 | 19.85 | 20.06 | 19.84 | 20.04 | 1,023,476 | +0.22(+1.13%) |
Jul 02, 2019 | 19.48 | 19.81 | 19.48 | 19.81 | 5,040,690 | +0.35(+1.78%) |
Jul 01, 2019 | 19.63 | 19.68 | 19.22 | 19.47 | 3,050,475 | -0.04(-0.20%) |
Jun 28, 2019 | 19.41 | 19.61 | 19.41 | 19.50 | 1,195,042 | +0.13(+0.66%) |
Jun 27, 2019 | 19.25 | 19.40 | 19.24 | 19.38 | 1,175,099 | +0.21(+1.08%) |
Jun 26, 2019 | 19.56 | 19.58 | 19.10 | 19.17 | 1,725,616 | -0.39(-2.00%) |
Jun 25, 2019 | 19.79 | 19.88 | 19.54 | 19.56 | 1,135,409 | -0.20(-0.99%) |
Jun 24, 2019 | 19.95 | 19.99 | 19.72 | 19.76 | 1,142,474 | -0.15(-0.74%) |
Jun 21, 2019 | 20.09 | 20.09 | 19.81 | 19.91 | 1,222,953 | -0.27(-1.34%) |
Jun 20, 2019 | 20.21 | 20.25 | 20.13 | 20.18 | 914,040 | +0.11(+0.56%) |
Jun 19, 2019 | 19.94 | 20.12 | 19.85 | 20.06 | 837,087 | +0.09(+0.44%) |
Jun 18, 2019 | 20.15 | 20.23 | 19.87 | 19.98 | 1,163,173 | -0.07(-0.35%) |
Jun 17, 2019 | 19.89 | 20.06 | 19.89 | 20.05 | 1,558,911 | +0.23(+1.17%) |
Jun 14, 2019 | 19.81 | 19.93 | 19.79 | 19.81 | 881,637 | -0.03(-0.15%) |
Jun 13, 2019 | 19.74 | 19.84 | 19.69 | 19.84 | 787,572 | +0.16(+0.80%) |
Jun 12, 2019 | 19.67 | 19.80 | 19.64 | 19.69 | 1,589,825 | +0.03(+0.13%) |
Jun 11, 2019 | 19.69 | 19.72 | 19.51 | 19.66 | 932,136 | +0.03(+0.16%) |
Jun 10, 2019 | 19.71 | 19.74 | 19.52 | 19.63 | 934,473 | -0.05(-0.27%) |
Jun 07, 2019 | 19.77 | 19.82 | 19.67 | 19.68 | 809,563 | +0.05(+0.24%) |
Jun 06, 2019 | 19.68 | 19.68 | 19.47 | 19.64 | 1,320,484 | +0.03(+0.18%) |
Jun 05, 2019 | 19.29 | 19.61 | 19.24 | 19.60 | 1,450,723 | +0.42(+2.18%) |
Jun 04, 2019 | 19.30 | 19.30 | 19.00 | 19.18 | 1,473,959 | -0.08(-0.43%) |
Jun 03, 2019 | 19.29 | 19.33 | 19.13 | 19.27 | 2,181,628 | +0.03(+0.16%) |
May 31, 2019 | 19.09 | 19.35 | 19.01 | 19.23 | 1,159,831 | +0.07(+0.39%) |
May 30, 2019 | 19.16 | 19.26 | 19.11 | 19.16 | 1,210,553 | +0.04(+0.23%) |
May 29, 2019 | 19.41 | 19.47 | 19.05 | 19.12 | 1,076,765 | -0.27(-1.42%) |
May 28, 2019 | 19.68 | 19.73 | 19.39 | 19.39 | 1,118,653 | -0.23(-1.16%) |
May 24, 2019 | 19.62 | 19.71 | 19.58 | 19.62 | 832,517 | +0.07(+0.36%) |
May 23, 2019 | 19.47 | 19.57 | 19.42 | 19.55 | 1,097,325 | +0.00(+0.02%) |
May 22, 2019 | 19.54 | 19.56 | 19.48 | 19.54 | 3,595,296 | +0.00(+0.02%) |
May 21, 2019 | 19.41 | 19.58 | 19.41 | 19.54 | 977,093 | +0.20(+1.01%) |
May 20, 2019 | 19.54 | 19.59 | 19.26 | 19.34 | 1,049,756 | -0.25(-1.29%) |
May 17, 2019 | 19.54 | 19.62 | 19.46 | 19.60 | 1,176,128 | -0.03(-0.13%) |
May 16, 2019 | 19.52 | 19.68 | 19.49 | 19.62 | 997,351 | +0.11(+0.58%) |
May 15, 2019 | 19.38 | 19.58 | 19.33 | 19.51 | 1,203,050 | +0.11(+0.58%) |
May 14, 2019 | 19.37 | 19.45 | 19.30 | 19.40 | 1,068,318 | +0.05(+0.27%) |
May 13, 2019 | 19.22 | 19.37 | 19.19 | 19.34 | 1,177,595 | -0.01(-0.07%) |
May 10, 2019 | 19.12 | 19.40 | 19.07 | 19.36 | 1,005,126 | +0.21(+1.09%) |
May 09, 2019 | 19.03 | 19.18 | 18.91 | 19.15 | 1,113,527 | +0.08(+0.43%) |
May 08, 2019 | 19.16 | 19.31 | 19.06 | 19.06 | 1,437,527 | -0.07(-0.36%) |
May 07, 2019 | 19.44 | 19.45 | 18.99 | 19.13 | 2,243,099 | -0.37(-1.88%) |
May 06, 2019 | 19.47 | 19.55 | 19.38 | 19.50 | 1,686,998 | -0.05(-0.25%) |
May 03, 2019 | 19.49 | 19.58 | 19.37 | 19.55 | 1,339,556 | +0.15(+0.76%) |
May 02, 2019 | 19.39 | 19.59 | 19.33 | 19.40 | 1,675,177 | -0.00(-0.02%) |