Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.11 | 19.64 | 19.11 | 19.31 | 66,823 | +0.20(+1.05%) |
Jul 30, 2019 | 19.04 | 19.33 | 18.97 | 19.11 | 61,296 | +0.00(+0.00%) |
Jul 29, 2019 | 19.22 | 19.26 | 19.09 | 19.11 | 35,212 | -0.14(-0.72%) |
Jul 26, 2019 | 19.25 | 19.38 | 18.51 | 19.25 | 71,533 | +0.41(+2.17%) |
Jul 25, 2019 | 19.25 | 19.25 | 18.83 | 18.84 | 25,446 | -0.37(-1.95%) |
Jul 24, 2019 | 18.75 | 19.33 | 18.65 | 19.21 | 15,382 | +0.51(+2.75%) |
Jul 23, 2019 | 18.96 | 18.96 | 18.69 | 18.70 | 20,229 | -0.29(-1.51%) |
Jul 22, 2019 | 18.60 | 19.10 | 18.60 | 18.99 | 40,712 | +0.34(+1.82%) |
Jul 19, 2019 | 18.45 | 18.72 | 18.45 | 18.65 | 38,085 | +0.08(+0.42%) |
Jul 18, 2019 | 18.54 | 18.61 | 18.48 | 18.57 | 15,623 | +0.16(+0.89%) |
Jul 17, 2019 | 18.35 | 18.48 | 18.22 | 18.40 | 75,797 | +0.01(+0.05%) |
Jul 16, 2019 | 18.56 | 18.59 | 18.30 | 18.40 | 52,692 | -0.26(-1.39%) |
Jul 15, 2019 | 18.78 | 18.78 | 18.56 | 18.66 | 18,825 | +0.01(+0.05%) |
Jul 12, 2019 | 18.79 | 18.89 | 18.65 | 18.65 | 36,354 | -0.13(-0.69%) |
Jul 11, 2019 | 18.72 | 18.91 | 18.53 | 18.78 | 21,154 | +0.09(+0.46%) |
Jul 10, 2019 | 18.83 | 18.93 | 18.69 | 18.69 | 26,895 | -0.33(-1.73%) |
Jul 09, 2019 | 18.66 | 19.02 | 18.59 | 19.02 | 25,368 | +0.16(+0.83%) |
Jul 08, 2019 | 18.66 | 18.88 | 18.65 | 18.86 | 21,347 | -0.33(-1.72%) |
Jul 05, 2019 | 18.99 | 19.19 | 18.97 | 19.19 | 18,581 | +0.11(+0.59%) |
Jul 03, 2019 | 19.06 | 19.13 | 18.89 | 19.08 | 6,924 | +0.02(+0.09%) |
Jul 02, 2019 | 19.29 | 19.29 | 18.91 | 19.06 | 27,958 | -0.36(-1.83%) |
Jul 01, 2019 | 19.42 | 19.42 | 19.20 | 19.42 | 42,602 | -0.03(-0.18%) |
Jun 28, 2019 | 18.79 | 19.50 | 18.79 | 19.45 | 400,938 | +0.56(+2.98%) |
Jun 27, 2019 | 18.78 | 19.04 | 18.76 | 18.89 | 39,769 | +0.01(+0.05%) |
Jun 26, 2019 | 18.85 | 19.15 | 18.76 | 18.88 | 32,918 | +0.12(+0.65%) |
Jun 25, 2019 | 18.85 | 19.08 | 18.69 | 18.76 | 31,369 | -0.12(-0.64%) |
Jun 24, 2019 | 18.73 | 19.22 | 18.68 | 18.88 | 61,593 | -0.02(-0.09%) |
Jun 21, 2019 | 19.14 | 19.22 | 18.85 | 18.90 | 78,941 | -0.33(-1.71%) |
Jun 20, 2019 | 19.11 | 19.37 | 18.96 | 19.23 | 76,121 | +0.23(+1.19%) |
Jun 19, 2019 | 18.87 | 19.31 | 18.84 | 19.00 | 44,784 | +0.17(+0.92%) |
Jun 18, 2019 | 18.75 | 18.94 | 18.73 | 18.83 | 19,101 | -0.02(-0.09%) |
Jun 17, 2019 | 18.66 | 19.08 | 18.66 | 18.85 | 30,825 | +0.04(+0.23%) |
Jun 14, 2019 | 19.08 | 19.08 | 18.43 | 18.80 | 23,543 | -0.36(-1.85%) |
Jun 13, 2019 | 18.11 | 19.18 | 18.11 | 19.16 | 54,145 | +0.63(+3.41%) |
Jun 12, 2019 | 18.65 | 18.72 | 18.40 | 18.53 | 90,797 | -0.25(-1.34%) |
Jun 11, 2019 | 18.88 | 19.04 | 18.41 | 18.78 | 20,293 | -0.10(-0.55%) |
Jun 10, 2019 | 18.51 | 18.90 | 17.81 | 18.88 | 49,702 | +0.54(+2.93%) |
Jun 07, 2019 | 18.55 | 18.75 | 18.23 | 18.34 | 26,659 | -0.17(-0.94%) |
Jun 06, 2019 | 18.48 | 18.79 | 18.14 | 18.52 | 36,098 | +0.03(+0.19%) |
Jun 05, 2019 | 18.99 | 18.99 | 18.44 | 18.48 | 27,692 | -0.56(-2.96%) |
Jun 04, 2019 | 18.59 | 19.17 | 18.59 | 19.04 | 18,683 | +0.32(+1.71%) |
Jun 03, 2019 | 18.29 | 18.79 | 18.29 | 18.72 | 36,024 | -0.08(-0.41%) |
May 31, 2019 | 18.76 | 19.04 | 18.32 | 18.80 | 19,389 | -0.16(-0.82%) |
May 30, 2019 | 18.54 | 18.96 | 17.91 | 18.96 | 39,528 | +0.26(+1.39%) |
May 29, 2019 | 18.77 | 18.98 | 18.14 | 18.70 | 35,795 | -0.21(-1.10%) |
May 28, 2019 | 19.42 | 19.42 | 18.80 | 18.91 | 18,988 | -0.57(-2.94%) |
May 24, 2019 | 19.27 | 19.59 | 18.72 | 19.48 | 15,926 | +0.27(+1.40%) |
May 23, 2019 | 19.54 | 19.54 | 19.07 | 19.21 | 21,225 | -0.51(-2.59%) |
May 22, 2019 | 19.80 | 19.92 | 19.24 | 19.72 | 26,910 | -0.10(-0.52%) |
May 21, 2019 | 19.82 | 19.91 | 19.58 | 19.82 | 13,543 | +0.02(+0.09%) |
May 20, 2019 | 19.70 | 19.91 | 19.20 | 19.81 | 16,837 | +0.03(+0.17%) |
May 17, 2019 | 19.56 | 19.84 | 18.82 | 19.77 | 30,814 | +0.08(+0.40%) |
May 16, 2019 | 19.23 | 19.96 | 19.23 | 19.69 | 14,182 | +0.25(+1.29%) |
May 15, 2019 | 19.63 | 19.66 | 19.08 | 19.44 | 22,047 | -0.30(-1.54%) |
May 14, 2019 | 19.42 | 19.84 | 19.23 | 19.75 | 46,991 | +0.42(+2.15%) |
May 13, 2019 | 19.55 | 19.56 | 19.23 | 19.33 | 35,701 | -0.47(-2.36%) |
May 10, 2019 | 19.56 | 19.86 | 19.31 | 19.80 | 32,315 | +0.23(+1.15%) |
May 09, 2019 | 19.33 | 19.89 | 19.31 | 19.57 | 35,536 | -0.09(-0.44%) |
May 08, 2019 | 19.67 | 19.94 | 19.52 | 19.66 | 14,908 | -0.11(-0.57%) |
May 07, 2019 | 19.89 | 20.05 | 19.64 | 19.77 | 27,504 | -0.21(-1.04%) |
May 06, 2019 | 19.58 | 20.09 | 19.53 | 19.98 | 22,778 | +0.23(+1.18%) |
May 03, 2019 | 19.06 | 19.88 | 19.06 | 19.75 | 27,121 | +0.87(+4.59%) |
May 02, 2019 | 18.79 | 19.47 | 18.79 | 18.88 | 21,330 | -0.11(-0.59%) |