Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.05 | 20.06 | 19.91 | 19.96 | 1,851 | -0.19(-0.97%) |
Jul 30, 2019 | 20.26 | 20.26 | 20.15 | 20.15 | 4,614 | -0.12(-0.61%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.18 | 20.27 | 2,969 | +0.10(+0.49%) |
Jul 26, 2019 | 20.31 | 20.31 | 20.16 | 20.17 | 21,790 | +0.01(+0.03%) |
Jul 25, 2019 | 20.96 | 20.96 | 20.15 | 20.17 | 22,570 | +0.00(+0.00%) |
Jul 24, 2019 | 20.15 | 20.18 | 20.08 | 20.17 | 4,331 | +0.03(+0.13%) |
Jul 23, 2019 | 20.14 | 20.15 | 20.13 | 20.14 | 1,411 | +0.10(+0.49%) |
Jul 22, 2019 | 20.14 | 20.14 | 20.04 | 20.04 | 2,653 | -0.25(-1.22%) |
Jul 18, 2019 | 20.29 | 20.29 | 20.29 | 0 | +0.07(+0.35%) | |
Jul 17, 2019 | 20.25 | 20.25 | 20.22 | 20.22 | 3,223 | +0.07(+0.35%) |
Jul 16, 2019 | 19.89 | 20.18 | 19.89 | 20.15 | 1,480 | +0.07(+0.36%) |
Jul 15, 2019 | 19.99 | 20.10 | 19.99 | 20.08 | 2,643 | +0.24(+1.19%) |
Jul 12, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 225 | -0.08(-0.40%) |
Jul 11, 2019 | 19.92 | 19.92 | 19.91 | 19.92 | 3,274 | -0.11(-0.55%) |
Jul 10, 2019 | 20.14 | 20.14 | 20.03 | 20.03 | 592 | +0.26(+1.32%) |
Jul 09, 2019 | 19.77 | 19.77 | 19.76 | 19.77 | 724 | -0.06(-0.30%) |
Jul 08, 2019 | 19.86 | 19.87 | 19.80 | 19.83 | 2,208 | -0.19(-0.97%) |
Jul 05, 2019 | 20.02 | 20.02 | 20.02 | 98 | +0.00(+0.00%) | |
Jul 03, 2019 | 20.02 | 20.02 | 20.02 | 21 | +0.00(+0.00%) | |
Jul 02, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 522 | -0.07(-0.37%) |
Jul 01, 2019 | 20.09 | 20.17 | 20.09 | 20.10 | 1,275 | +0.44(+2.21%) |
Jun 28, 2019 | 19.66 | 19.66 | 19.62 | 19.66 | 1,467 | -0.10(-0.50%) |
Jun 27, 2019 | 19.94 | 19.94 | 19.76 | 19.76 | 2,706 | +0.10(+0.50%) |
Jun 26, 2019 | 19.59 | 19.66 | 19.59 | 19.66 | 2,295 | +0.18(+0.91%) |
Jun 25, 2019 | 19.57 | 19.59 | 19.46 | 19.49 | 2,896 | -0.16(-0.81%) |
Jun 24, 2019 | 19.61 | 19.64 | 19.61 | 19.64 | 539 | +0.11(+0.55%) |
Jun 21, 2019 | 19.55 | 19.65 | 19.49 | 19.54 | 4,741 | -0.49(-2.43%) |
Jun 20, 2019 | 19.98 | 20.07 | 19.98 | 20.03 | 2,431 | +0.36(+1.82%) |
Jun 19, 2019 | 19.49 | 19.68 | 19.49 | 19.67 | 1,263 | +0.35(+1.81%) |
Jun 18, 2019 | 19.49 | 19.49 | 19.30 | 19.32 | 1,693 | +0.49(+2.60%) |
Jun 17, 2019 | 18.83 | 18.83 | 18.83 | 18 | +0.00(+0.00%) | |
Jun 14, 2019 | 18.88 | 18.88 | 18.83 | 18.83 | 225 | -0.09(-0.46%) |
Jun 13, 2019 | 18.91 | 18.91 | 18.91 | 85 | +0.00(+0.00%) | |
Jun 12, 2019 | 19.18 | 19.18 | 18.91 | 18.91 | 1,150 | -0.32(-1.68%) |
Jun 11, 2019 | 19.21 | 19.24 | 19.21 | 19.24 | 435 | +0.61(+3.28%) |
Jun 10, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 716 | -0.14(-0.77%) |
Jun 07, 2019 | 18.83 | 18.83 | 18.66 | 18.77 | 1,806 | +0.14(+0.76%) |
Jun 06, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 365 | -0.30(-1.57%) |
Jun 05, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 124 | +0.04(+0.23%) |
Jun 04, 2019 | 19.11 | 19.11 | 18.88 | 18.88 | 793 | -0.34(-1.75%) |
Jun 03, 2019 | 19.33 | 19.33 | 19.22 | 19.22 | 1,886 | +0.02(+0.13%) |
May 31, 2019 | 19.20 | 19.20 | 19.20 | 57 | +0.00(+0.00%) | |
May 30, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 203 | -0.10(-0.50%) |
May 29, 2019 | 19.35 | 19.35 | 19.29 | 19.29 | 850 | -0.22(-1.13%) |
May 28, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 229 | +0.59(+3.11%) |
May 24, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 451 | +0.08(+0.40%) |
May 23, 2019 | 18.76 | 18.85 | 18.76 | 18.85 | 1,291 | -0.46(-2.38%) |
May 21, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.16(+0.85%) | |
May 20, 2019 | 19.39 | 19.39 | 19.15 | 19.15 | 1,284 | -0.53(-2.71%) |
May 17, 2019 | 19.92 | 19.92 | 19.68 | 19.68 | 6,096 | -0.59(-2.89%) |
May 16, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 390 | +0.71(+3.63%) |
May 15, 2019 | 19.55 | 19.55 | 19.55 | 133 | +0.00(+0.00%) | |
May 14, 2019 | 19.55 | 19.55 | 19.55 | 120 | +0.00(+0.00%) | |
May 13, 2019 | 19.59 | 19.68 | 19.55 | 19.55 | 1,140 | -0.31(-1.57%) |
May 10, 2019 | 20.07 | 20.07 | 19.87 | 19.87 | 451 | +0.22(+1.12%) |
May 09, 2019 | 19.80 | 19.80 | 19.46 | 19.65 | 1,830 | -0.54(-2.65%) |
May 08, 2019 | 20.18 | 20.18 | 20.17 | 20.18 | 1,479 | -0.42(-2.03%) |
May 07, 2019 | 20.33 | 20.60 | 20.33 | 20.60 | 5,271 | +0.10(+0.47%) |
May 06, 2019 | 20.06 | 20.51 | 18.60 | 20.50 | 5,308 | -0.79(-3.70%) |
May 03, 2019 | 21.40 | 21.40 | 21.25 | 21.29 | 1,919 | +0.45(+2.16%) |
May 02, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 117 | -0.23(-1.09%) |