Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.34 | 19.34 | 19.32 | 19.33 | 11,174 | -0.01(-0.05%) |
Jul 30, 2019 | 19.37 | 19.37 | 19.33 | 19.34 | 2,511 | -0.02(-0.10%) |
Jul 29, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 11,283 | -0.01(-0.05%) |
Jul 26, 2019 | 19.38 | 19.38 | 19.36 | 19.37 | 3,504 | +0.00(+0.00%) |
Jul 25, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 9,048 | -0.05(-0.26%) |
Jul 24, 2019 | 19.41 | 19.42 | 19.41 | 19.42 | 4,650 | +0.02(+0.10%) |
Jul 23, 2019 | 19.43 | 19.43 | 19.40 | 19.40 | 7,225 | -0.01(-0.05%) |
Jul 22, 2019 | 19.43 | 19.43 | 19.39 | 19.41 | 15,052 | +0.03(+0.15%) |
Jul 19, 2019 | 19.42 | 19.42 | 19.38 | 19.38 | 11,814 | -0.02(-0.10%) |
Jul 18, 2019 | 19.38 | 19.40 | 19.37 | 19.40 | 20,164 | +0.04(+0.21%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.34 | 19.36 | 15,427 | +0.03(+0.16%) |
Jul 16, 2019 | 19.32 | 19.35 | 19.31 | 19.33 | 9,970 | +0.00(+0.00%) |
Jul 15, 2019 | 19.31 | 19.34 | 19.31 | 19.33 | 8,444 | +0.00(+0.00%) |
Jul 12, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 5,608 | +0.03(+0.16%) |
Jul 11, 2019 | 19.34 | 19.34 | 19.30 | 19.30 | 15,745 | +0.00(+0.00%) |
Jul 10, 2019 | 19.29 | 19.31 | 19.27 | 19.30 | 12,938 | +0.04(+0.21%) |
Jul 09, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 23,146 | -0.03(-0.16%) |
Jul 08, 2019 | 19.31 | 19.31 | 19.26 | 19.29 | 9,958 | -0.01(-0.05%) |
Jul 05, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 20,759 | -0.03(-0.16%) |
Jul 04, 2019 | 19.37 | 19.37 | 19.33 | 19.33 | 4,706 | -0.03(-0.15%) |
Jul 03, 2019 | 19.37 | 19.37 | 19.34 | 19.36 | 4,952 | +0.01(+0.05%) |
Jul 02, 2019 | 19.36 | 19.36 | 19.34 | 19.35 | 12,117 | -0.01(-0.05%) |
Jun 28, 2019 | 19.36 | 19.36 | 19.36 | 0 | +0.01(+0.05%) | |
Jun 27, 2019 | 19.38 | 19.38 | 19.34 | 19.35 | 3,169 | +0.02(+0.10%) |
Jun 26, 2019 | 19.33 | 19.37 | 19.33 | 19.33 | 9,352 | -0.02(-0.10%) |
Jun 25, 2019 | 19.35 | 19.37 | 19.35 | 19.35 | 4,350 | -0.01(-0.05%) |
Jun 24, 2019 | 19.38 | 19.38 | 19.35 | 19.36 | 10,685 | +0.03(+0.16%) |
Jun 21, 2019 | 19.36 | 19.36 | 19.33 | 19.33 | 10,168 | -0.03(-0.15%) |
Jun 20, 2019 | 19.38 | 19.38 | 19.34 | 19.36 | 14,962 | +0.04(+0.21%) |
Jun 19, 2019 | 19.30 | 19.33 | 19.30 | 19.32 | 9,198 | -0.06(-0.31%) |
Jun 18, 2019 | 19.37 | 19.39 | 19.36 | 19.38 | 7,734 | +0.00(+0.00%) |
Jun 17, 2019 | 19.40 | 19.40 | 19.36 | 19.38 | 6,518 | +0.00(+0.00%) |
Jun 14, 2019 | 19.34 | 19.38 | 19.34 | 19.38 | 15,330 | +0.03(+0.16%) |
Jun 13, 2019 | 19.33 | 19.36 | 19.33 | 19.35 | 4,735 | +0.03(+0.16%) |
Jun 12, 2019 | 19.32 | 19.33 | 19.32 | 19.32 | 1,918 | +0.01(+0.05%) |
Jun 11, 2019 | 19.31 | 19.32 | 19.31 | 19.31 | 6,084 | -0.02(-0.10%) |
Jun 10, 2019 | 19.35 | 19.35 | 19.32 | 19.33 | 9,876 | -0.02(-0.10%) |
Jun 07, 2019 | 19.34 | 19.36 | 19.33 | 19.35 | 20,769 | +0.00(+0.00%) |
Jun 06, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 10,301 | +0.00(+0.00%) |
Jun 05, 2019 | 19.32 | 19.37 | 19.32 | 19.35 | 6,627 | +0.01(+0.05%) |
Jun 04, 2019 | 19.35 | 19.35 | 19.32 | 19.34 | 5,099 | +0.00(+0.00%) |
Jun 03, 2019 | 19.35 | 19.35 | 19.30 | 19.34 | 9,641 | +0.02(+0.10%) |
May 31, 2019 | 19.31 | 19.32 | 19.29 | 19.32 | 7,534 | +0.04(+0.21%) |
May 30, 2019 | 19.28 | 19.29 | 19.27 | 19.28 | 10,091 | +0.00(+0.00%) |
May 29, 2019 | 19.27 | 19.31 | 19.27 | 19.28 | 13,670 | -0.01(-0.05%) |
May 28, 2019 | 19.29 | 19.29 | 19.27 | 19.29 | 14,441 | +0.03(+0.16%) |
May 27, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 6,927 | -0.01(-0.05%) |
May 24, 2019 | 19.26 | 19.27 | 19.26 | 19.27 | 1,081 | -0.03(-0.16%) |
May 23, 2019 | 19.29 | 19.30 | 19.29 | 19.30 | 4,777 | +0.05(+0.26%) |
May 22, 2019 | 19.27 | 19.27 | 19.25 | 19.25 | 9,761 | +0.00(+0.00%) |
May 21, 2019 | 19.27 | 19.27 | 19.24 | 19.25 | 9,559 | -0.03(-0.16%) |
May 17, 2019 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 19.29 | 19.29 | 19.26 | 19.28 | 38,958 | +0.01(+0.05%) |
May 15, 2019 | 19.28 | 19.28 | 19.26 | 19.27 | 12,510 | +0.02(+0.10%) |
May 14, 2019 | 19.27 | 19.27 | 19.25 | 19.25 | 32,577 | -0.02(-0.10%) |
May 13, 2019 | 19.28 | 19.28 | 19.26 | 19.27 | 10,313 | +0.02(+0.10%) |
May 10, 2019 | 19.27 | 19.27 | 19.24 | 19.25 | 16,347 | -0.02(-0.10%) |
May 09, 2019 | 19.28 | 19.28 | 19.27 | 19.27 | 2,000 | +0.03(+0.16%) |
May 08, 2019 | 19.29 | 19.29 | 19.24 | 19.24 | 50,083 | -0.02(-0.10%) |
May 07, 2019 | 19.25 | 19.27 | 19.24 | 19.26 | 4,724 | +0.01(+0.05%) |
May 06, 2019 | 19.22 | 19.26 | 19.22 | 19.25 | 14,474 | +0.03(+0.16%) |
May 03, 2019 | 19.21 | 19.25 | 19.21 | 19.22 | 5,454 | -0.01(-0.05%) |
May 02, 2019 | 19.27 | 19.27 | 19.23 | 19.23 | 8,713 | -0.03(-0.16%) |