Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.86 | 19.93 | 19.86 | 19.87 | 2,440 | +0.11(+0.55%) |
Jul 30, 2019 | 19.74 | 19.80 | 19.74 | 19.76 | 2,722 | -0.00(-0.00%) |
Jul 29, 2019 | 19.69 | 19.76 | 19.57 | 19.76 | 9,745 | +0.03(+0.14%) |
Jul 26, 2019 | 19.20 | 19.73 | 19.20 | 19.73 | 9,991 | +0.39(+2.03%) |
Jul 25, 2019 | 19.50 | 19.50 | 19.34 | 19.34 | 2,148 | -0.09(-0.48%) |
Jul 24, 2019 | 19.38 | 19.50 | 19.34 | 19.43 | 3,236 | -0.03(-0.17%) |
Jul 23, 2019 | 19.58 | 19.58 | 19.45 | 19.47 | 4,380 | -0.11(-0.58%) |
Jul 22, 2019 | 19.47 | 19.75 | 19.47 | 19.58 | 9,858 | -0.04(-0.18%) |
Jul 19, 2019 | 19.68 | 19.68 | 19.62 | 19.62 | 1,194 | -0.21(-1.05%) |
Jul 18, 2019 | 19.65 | 19.82 | 19.65 | 19.82 | 4,619 | +0.16(+0.83%) |
Jul 17, 2019 | 19.47 | 19.75 | 19.47 | 19.66 | 12,144 | +0.25(+1.28%) |
Jul 16, 2019 | 19.45 | 19.48 | 19.41 | 19.41 | 8,992 | -0.15(-0.79%) |
Jul 15, 2019 | 19.63 | 19.64 | 19.45 | 19.57 | 6,021 | +0.17(+0.89%) |
Jul 12, 2019 | 19.34 | 19.55 | 19.33 | 19.39 | 7,058 | -0.07(-0.38%) |
Jul 11, 2019 | 19.88 | 19.88 | 19.31 | 19.47 | 11,722 | -0.21(-1.07%) |
Jul 10, 2019 | 19.77 | 19.85 | 19.49 | 19.68 | 147,165 | +0.05(+0.23%) |
Jul 09, 2019 | 19.35 | 19.75 | 19.35 | 19.63 | 8,072 | +0.23(+1.19%) |
Jul 08, 2019 | 19.64 | 19.75 | 19.36 | 19.40 | 6,626 | -0.34(-1.73%) |
Jul 05, 2019 | 19.94 | 20.02 | 19.74 | 19.74 | 7,493 | -0.18(-0.92%) |
Jul 03, 2019 | 19.58 | 19.93 | 19.58 | 19.93 | 7,601 | +0.38(+1.93%) |
Jul 02, 2019 | 19.59 | 19.59 | 19.41 | 19.55 | 7,681 | -0.11(-0.56%) |
Jul 01, 2019 | 19.53 | 19.69 | 19.51 | 19.66 | 13,280 | +0.22(+1.14%) |
Jun 28, 2019 | 19.14 | 19.44 | 19.14 | 19.44 | 6,407 | +0.30(+1.59%) |
Jun 27, 2019 | 18.71 | 19.17 | 18.71 | 19.13 | 9,605 | +0.45(+2.40%) |
Jun 26, 2019 | 18.97 | 18.98 | 18.68 | 18.69 | 9,972 | -0.38(-1.97%) |
Jun 25, 2019 | 18.73 | 19.19 | 18.73 | 19.06 | 11,964 | +0.22(+1.18%) |
Jun 24, 2019 | 19.24 | 19.24 | 18.84 | 18.84 | 5,562 | -0.48(-2.48%) |
Jun 21, 2019 | 19.01 | 19.35 | 19.01 | 19.32 | 11,077 | +0.04(+0.21%) |
Jun 20, 2019 | 19.43 | 19.69 | 19.27 | 19.28 | 8,257 | -0.02(-0.11%) |
Jun 19, 2019 | 19.50 | 19.50 | 19.19 | 19.30 | 8,455 | -0.01(-0.05%) |
Jun 18, 2019 | 19.00 | 19.35 | 19.00 | 19.31 | 23,001 | +0.38(+1.99%) |
Jun 17, 2019 | 18.42 | 18.99 | 18.42 | 18.93 | 11,885 | +0.57(+3.11%) |
Jun 14, 2019 | 18.50 | 18.58 | 18.36 | 18.36 | 5,212 | -0.22(-1.19%) |
Jun 13, 2019 | 18.31 | 18.58 | 18.31 | 18.58 | 5,774 | +0.25(+1.38%) |
Jun 12, 2019 | 18.20 | 18.35 | 18.20 | 18.33 | 10,277 | -0.03(-0.17%) |
Jun 11, 2019 | 18.69 | 18.69 | 18.23 | 18.36 | 6,101 | -0.32(-1.73%) |
Jun 10, 2019 | 18.63 | 18.71 | 18.63 | 18.68 | 4,140 | +0.14(+0.77%) |
Jun 07, 2019 | 18.37 | 18.54 | 18.20 | 18.54 | 6,081 | +0.24(+1.29%) |
Jun 06, 2019 | 18.42 | 18.42 | 18.19 | 18.31 | 11,577 | -0.19(-1.01%) |
Jun 05, 2019 | 18.50 | 18.50 | 18.39 | 18.49 | 2,501 | -0.06(-0.33%) |
Jun 04, 2019 | 18.79 | 18.79 | 18.54 | 18.55 | 5,136 | +0.04(+0.24%) |
Jun 03, 2019 | 17.98 | 18.59 | 17.98 | 18.51 | 12,521 | +0.68(+3.80%) |
May 31, 2019 | 18.06 | 18.16 | 17.83 | 17.83 | 15,638 | -0.50(-2.74%) |
May 30, 2019 | 18.50 | 18.52 | 18.26 | 18.33 | 7,514 | -0.12(-0.65%) |
May 29, 2019 | 18.45 | 18.45 | 18.34 | 18.45 | 2,124 | -0.22(-1.20%) |
May 28, 2019 | 19.14 | 19.14 | 18.68 | 18.68 | 7,635 | -0.29(-1.53%) |
May 24, 2019 | 18.89 | 19.06 | 18.89 | 18.97 | 5,429 | +0.14(+0.77%) |
May 23, 2019 | 18.76 | 18.82 | 18.66 | 18.82 | 5,898 | -0.21(-1.09%) |
May 22, 2019 | 19.06 | 19.12 | 18.90 | 19.03 | 4,772 | -0.04(-0.19%) |
May 21, 2019 | 18.78 | 19.07 | 18.77 | 19.07 | 7,889 | +0.44(+2.38%) |
May 20, 2019 | 18.65 | 18.68 | 18.57 | 18.62 | 3,680 | -0.17(-0.93%) |
May 17, 2019 | 18.66 | 18.83 | 18.65 | 18.80 | 6,298 | -0.11(-0.56%) |
May 16, 2019 | 18.86 | 19.10 | 18.86 | 18.90 | 15,357 | +0.59(+3.22%) |
May 15, 2019 | 18.07 | 18.36 | 18.07 | 18.32 | 3,676 | +0.01(+0.07%) |
May 14, 2019 | 18.05 | 18.41 | 18.05 | 18.30 | 11,461 | +0.29(+1.62%) |
May 13, 2019 | 18.65 | 18.65 | 18.01 | 18.01 | 19,933 | -0.96(-5.05%) |
May 10, 2019 | 18.84 | 18.97 | 18.75 | 18.97 | 8,470 | +0.20(+1.04%) |
May 09, 2019 | 18.70 | 18.82 | 18.35 | 18.77 | 3,546 | -0.10(-0.55%) |
May 08, 2019 | 18.96 | 19.07 | 18.88 | 18.88 | 5,930 | +0.05(+0.28%) |
May 07, 2019 | 19.28 | 19.32 | 18.82 | 18.82 | 18,916 | -0.58(-2.98%) |
May 06, 2019 | 18.74 | 19.40 | 18.74 | 19.40 | 16,633 | +0.16(+0.81%) |
May 03, 2019 | 19.02 | 19.25 | 19.01 | 19.25 | 12,923 | +0.32(+1.70%) |
May 02, 2019 | 18.73 | 18.92 | 18.61 | 18.92 | 8,144 | +0.06(+0.34%) |