Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.18 | 19.18 | 19.09 | 19.17 | 11,885 | +0.06(+0.31%) |
Jul 30, 2019 | 19.09 | 19.13 | 19.09 | 19.11 | 7,519 | -0.01(-0.05%) |
Jul 29, 2019 | 19.18 | 19.18 | 19.12 | 19.12 | 4,465 | -0.03(-0.16%) |
Jul 26, 2019 | 19.15 | 19.17 | 19.15 | 19.15 | 10,268 | +0.05(+0.26%) |
Jul 25, 2019 | 19.16 | 19.16 | 19.10 | 19.10 | 13,451 | -0.07(-0.37%) |
Jul 24, 2019 | 19.17 | 19.23 | 19.17 | 19.17 | 17,166 | -0.10(-0.52%) |
Jul 23, 2019 | 19.20 | 19.27 | 19.19 | 19.27 | 6,630 | +0.08(+0.42%) |
Jul 22, 2019 | 19.19 | 19.22 | 19.14 | 19.19 | 3,525 | +0.08(+0.42%) |
Jul 19, 2019 | 19.24 | 19.24 | 19.11 | 19.11 | 3,204 | -0.09(-0.47%) |
Jul 18, 2019 | 19.19 | 19.20 | 19.14 | 19.20 | 4,776 | -0.02(-0.10%) |
Jul 17, 2019 | 19.19 | 19.22 | 19.19 | 19.22 | 9,254 | +0.04(+0.21%) |
Jul 16, 2019 | 19.17 | 19.25 | 19.14 | 19.18 | 8,356 | -0.02(-0.10%) |
Jul 15, 2019 | 19.24 | 19.24 | 19.17 | 19.20 | 26,563 | -0.03(-0.16%) |
Jul 12, 2019 | 19.15 | 19.23 | 19.15 | 19.23 | 3,521 | +0.10(+0.52%) |
Jul 11, 2019 | 19.27 | 19.27 | 19.13 | 19.13 | 10,141 | -0.05(-0.26%) |
Jul 10, 2019 | 19.23 | 19.23 | 19.16 | 19.18 | 19,730 | -0.04(-0.21%) |
Jul 09, 2019 | 19.20 | 19.22 | 19.15 | 19.22 | 24,657 | +0.02(+0.10%) |
Jul 08, 2019 | 19.21 | 19.26 | 19.20 | 19.20 | 15,260 | -0.05(-0.26%) |
Jul 05, 2019 | 19.28 | 19.28 | 19.19 | 19.25 | 40,858 | -0.03(-0.16%) |
Jul 04, 2019 | 19.23 | 19.31 | 19.23 | 19.28 | 15,247 | +0.05(+0.26%) |
Jul 03, 2019 | 19.24 | 19.28 | 19.23 | 19.23 | 12,706 | -0.05(-0.26%) |
Jul 02, 2019 | 19.19 | 19.28 | 19.19 | 19.28 | 9,863 | +0.00(+0.00%) |
Jun 28, 2019 | 19.28 | 19.28 | 19.28 | 0 | +0.12(+0.63%) | |
Jun 27, 2019 | 19.17 | 19.18 | 19.13 | 19.16 | 4,639 | -0.01(-0.05%) |
Jun 26, 2019 | 19.16 | 19.19 | 19.10 | 19.17 | 10,943 | +0.06(+0.31%) |
Jun 25, 2019 | 19.25 | 19.26 | 19.11 | 19.11 | 35,148 | -0.16(-0.83%) |
Jun 24, 2019 | 19.25 | 19.27 | 19.25 | 19.27 | 8,712 | +0.02(+0.10%) |
Jun 21, 2019 | 19.25 | 19.30 | 19.25 | 19.25 | 5,357 | +0.00(+0.00%) |
Jun 20, 2019 | 19.25 | 19.30 | 19.25 | 19.25 | 21,773 | +0.05(+0.26%) |
Jun 19, 2019 | 19.18 | 19.20 | 19.07 | 19.20 | 7,233 | +0.02(+0.10%) |
Jun 18, 2019 | 19.19 | 19.19 | 19.13 | 19.18 | 5,101 | +0.16(+0.84%) |
Jun 17, 2019 | 19.12 | 19.12 | 19.02 | 19.02 | 9,896 | -0.16(-0.83%) |
Jun 14, 2019 | 19.10 | 19.18 | 19.09 | 19.18 | 20,850 | +0.09(+0.47%) |
Jun 13, 2019 | 19.03 | 19.16 | 19.03 | 19.09 | 5,414 | +0.04(+0.21%) |
Jun 12, 2019 | 19.10 | 19.12 | 19.05 | 19.05 | 20,880 | -0.08(-0.42%) |
Jun 11, 2019 | 19.17 | 19.18 | 19.13 | 19.13 | 12,601 | +0.03(+0.16%) |
Jun 10, 2019 | 19.05 | 19.17 | 19.05 | 19.10 | 17,137 | +0.05(+0.26%) |
Jun 07, 2019 | 19.09 | 19.09 | 19.01 | 19.05 | 45,128 | +0.00(+0.00%) |
Jun 06, 2019 | 18.91 | 19.05 | 18.91 | 19.05 | 14,098 | +0.09(+0.47%) |
Jun 05, 2019 | 18.89 | 18.99 | 18.89 | 18.96 | 14,857 | +0.04(+0.21%) |
Jun 04, 2019 | 18.81 | 18.94 | 18.81 | 18.92 | 29,626 | +0.21(+1.12%) |
Jun 03, 2019 | 18.67 | 18.80 | 18.67 | 18.71 | 65,598 | +0.02(+0.11%) |
May 31, 2019 | 18.70 | 18.81 | 18.67 | 18.69 | 24,130 | -0.13(-0.69%) |
May 30, 2019 | 18.74 | 18.89 | 18.74 | 18.82 | 18,591 | -0.04(-0.21%) |
May 29, 2019 | 18.70 | 18.86 | 18.70 | 18.86 | 15,551 | +0.03(+0.16%) |
May 28, 2019 | 18.91 | 18.95 | 18.81 | 18.83 | 22,049 | -0.02(-0.11%) |
May 27, 2019 | 18.91 | 18.92 | 18.76 | 18.85 | 35,007 | -0.08(-0.42%) |
May 24, 2019 | 18.95 | 18.96 | 18.87 | 18.93 | 19,536 | -0.07(-0.37%) |
May 23, 2019 | 19.07 | 19.07 | 18.94 | 19.00 | 5,551 | -0.05(-0.26%) |
May 22, 2019 | 19.06 | 19.12 | 19.04 | 19.05 | 16,362 | -0.07(-0.37%) |
May 21, 2019 | 18.97 | 19.12 | 18.97 | 19.12 | 13,344 | +0.09(+0.47%) |
May 17, 2019 | 19.03 | 19.03 | 19.03 | 0 | -0.02(-0.10%) | |
May 16, 2019 | 19.06 | 19.10 | 19.05 | 19.05 | 15,286 | -0.05(-0.26%) |
May 15, 2019 | 19.00 | 19.11 | 19.00 | 19.10 | 47,427 | +0.13(+0.69%) |
May 14, 2019 | 18.93 | 18.98 | 18.92 | 18.97 | 8,913 | +0.07(+0.37%) |
May 13, 2019 | 19.11 | 19.11 | 18.88 | 18.90 | 15,308 | -0.17(-0.89%) |
May 10, 2019 | 19.03 | 19.08 | 19.00 | 19.07 | 7,822 | +0.04(+0.21%) |
May 09, 2019 | 19.05 | 19.06 | 18.99 | 19.03 | 51,773 | -0.06(-0.31%) |
May 08, 2019 | 19.03 | 19.13 | 19.03 | 19.09 | 12,575 | -0.02(-0.10%) |
May 07, 2019 | 19.24 | 19.24 | 19.09 | 19.11 | 21,724 | -0.09(-0.47%) |
May 06, 2019 | 19.13 | 19.20 | 19.12 | 19.20 | 9,601 | +0.03(+0.16%) |
May 03, 2019 | 19.17 | 19.21 | 19.15 | 19.17 | 6,151 | -0.02(-0.10%) |
May 02, 2019 | 19.21 | 19.21 | 19.14 | 19.19 | 11,056 | +0.00(+0.00%) |