Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.03 | 19.03 | 18.87 | 18.87 | 212 | -0.11(-0.60%) |
Jul 30, 2019 | 18.98 | 18.98 | 18.97 | 18.98 | 1,155 | -0.19(-0.98%) |
Jul 29, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 222 | +0.04(+0.20%) |
Jul 26, 2019 | 19.12 | 19.20 | 19.12 | 19.13 | 19,505 | +0.19(+1.02%) |
Jul 25, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.01(+0.03%) |
Jul 24, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.10(+0.55%) |
Jul 23, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.13(+0.68%) |
Jul 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 5 | -0.05(-0.29%) |
Jul 19, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.01(+0.05%) |
Jul 18, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 51 | -0.03(-0.14%) |
Jul 17, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.05(-0.26%) |
Jul 16, 2019 | 18.78 | 18.82 | 18.78 | 18.82 | 503 | -0.10(-0.55%) |
Jul 15, 2019 | 18.79 | 18.93 | 18.79 | 18.93 | 657 | +0.26(+1.40%) |
Jul 12, 2019 | 18.68 | 18.68 | 18.66 | 18.66 | 424 | +0.03(+0.14%) |
Jul 11, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | -0.04(-0.22%) |
Jul 10, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 1,008 | -0.03(-0.15%) |
Jul 09, 2019 | 18.78 | 18.78 | 18.71 | 18.71 | 689 | +0.01(+0.08%) |
Jul 08, 2019 | 18.67 | 18.69 | 18.67 | 18.69 | 530 | -0.29(-1.55%) |
Jul 05, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 106 | -0.24(-1.26%) |
Jul 03, 2019 | 19.24 | 19.24 | 19.22 | 19.23 | 742 | -0.11(-0.59%) |
Jul 02, 2019 | 19.28 | 19.34 | 19.28 | 19.34 | 677 | -0.05(-0.24%) |
Jul 01, 2019 | 19.47 | 19.47 | 19.39 | 19.39 | 1,120 | +0.48(+2.56%) |
Jun 28, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.03(+0.18%) |
Jun 27, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 478 | +0.18(+0.96%) |
Jun 26, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.10(+0.51%) |
Jun 25, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 74 | -0.34(-1.77%) |
Jun 24, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 372 | +0.11(+0.56%) |
Jun 21, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 106 | -0.08(-0.43%) |
Jun 20, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1 | +0.58(+3.16%) |
Jun 19, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.01(+0.07%) |
Jun 18, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.42(+2.35%) |
Jun 17, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.19(+1.09%) |
Jun 14, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.23(-1.27%) |
Jun 13, 2019 | 18.03 | 18.04 | 17.93 | 17.93 | 1,233 | +0.03(+0.18%) |
Jun 12, 2019 | 17.99 | 18.02 | 17.89 | 17.90 | 7,449 | -0.19(-1.03%) |
Jun 11, 2019 | 18.14 | 18.19 | 18.08 | 18.08 | 17,603 | +0.48(+2.73%) |
Jun 10, 2019 | 17.62 | 17.62 | 17.60 | 17.60 | 636 | +0.06(+0.32%) |
Jun 07, 2019 | 17.53 | 17.55 | 17.51 | 17.55 | 954 | +0.11(+0.65%) |
Jun 06, 2019 | 17.43 | 17.47 | 17.43 | 17.43 | 1,615 | -0.13(-0.75%) |
Jun 05, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 318 | -0.09(-0.51%) |
Jun 04, 2019 | 17.64 | 17.68 | 17.64 | 17.65 | 5,639 | -0.18(-0.99%) |
Jun 03, 2019 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.19(+1.08%) |
May 31, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 742 | -0.07(-0.37%) |
May 30, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | -0.12(-0.68%) |
May 29, 2019 | 17.67 | 17.83 | 17.67 | 17.83 | 13,640 | +0.14(+0.78%) |
May 28, 2019 | 17.65 | 17.84 | 17.61 | 17.69 | 202,307 | +0.33(+1.90%) |
May 24, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 318 | -0.11(-0.65%) |
May 23, 2019 | 17.50 | 17.51 | 17.47 | 17.47 | 3,536 | -0.25(-1.43%) |
May 22, 2019 | 17.73 | 17.79 | 17.72 | 17.72 | 1,271 | +0.12(+0.68%) |
May 21, 2019 | 17.73 | 17.73 | 17.54 | 17.60 | 2,480 | +0.20(+1.15%) |
May 20, 2019 | 17.44 | 17.44 | 17.40 | 17.40 | 6,417 | -0.23(-1.32%) |
May 17, 2019 | 17.75 | 17.75 | 17.64 | 17.64 | 3,074 | -0.57(-3.13%) |
May 16, 2019 | 18.42 | 18.42 | 18.21 | 18.21 | 858 | +0.34(+1.88%) |
May 15, 2019 | 17.74 | 17.87 | 17.74 | 17.87 | 530 | +0.11(+0.61%) |
May 14, 2019 | 17.66 | 17.76 | 17.66 | 17.76 | 755 | +0.58(+3.40%) |
May 13, 2019 | 17.28 | 17.28 | 17.18 | 17.18 | 748 | -0.80(-4.45%) |
May 10, 2019 | 17.89 | 17.99 | 17.65 | 17.98 | 18,127 | +0.21(+1.20%) |
May 09, 2019 | 17.35 | 17.88 | 17.35 | 17.77 | 11,641 | -0.11(-0.61%) |
May 08, 2019 | 17.84 | 18.13 | 17.84 | 17.88 | 36,202 | -0.13(-0.74%) |
May 07, 2019 | 18.29 | 18.29 | 17.89 | 18.01 | 34,401 | -0.63(-3.39%) |
May 06, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 1,190 | -0.94(-4.82%) |
May 03, 2019 | 19.52 | 19.68 | 19.51 | 19.58 | 9,964 | +0.29(+1.52%) |
May 02, 2019 | 19.44 | 19.47 | 19.29 | 19.29 | 10,165 | -0.12(-0.62%) |