Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.59 | 18.59 | 18.48 | 18.48 | 7,820 | -0.15(-0.80%) |
Jul 30, 2019 | 18.59 | 18.63 | 18.59 | 18.63 | 717 | +0.02(+0.13%) |
Jul 29, 2019 | 18.58 | 18.60 | 18.58 | 18.60 | 127 | +0.06(+0.32%) |
Jul 26, 2019 | 18.53 | 18.54 | 18.53 | 18.54 | 378 | -0.02(-0.12%) |
Jul 25, 2019 | 18.57 | 18.60 | 18.56 | 18.56 | 1,205 | -0.02(-0.10%) |
Jul 24, 2019 | 18.57 | 18.58 | 18.57 | 18.58 | 637 | +0.04(+0.21%) |
Jul 23, 2019 | 18.54 | 18.55 | 18.54 | 18.55 | 252 | +0.01(+0.03%) |
Jul 22, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 2 | -0.03(-0.16%) |
Jul 19, 2019 | 18.55 | 18.57 | 18.54 | 18.57 | 630 | -0.03(-0.14%) |
Jul 18, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 2,520 | +0.02(+0.12%) |
Jul 17, 2019 | 18.58 | 18.59 | 18.57 | 18.57 | 3,596 | +0.05(+0.28%) |
Jul 16, 2019 | 18.56 | 18.56 | 18.52 | 18.52 | 30,908 | -0.08(-0.45%) |
Jul 15, 2019 | 18.62 | 18.62 | 18.61 | 18.61 | 379 | -0.08(-0.44%) |
Jul 12, 2019 | 18.66 | 18.69 | 18.64 | 18.69 | 4,289 | +0.07(+0.35%) |
Jul 11, 2019 | 18.57 | 18.63 | 18.57 | 18.62 | 1,941 | +0.02(+0.12%) |
Jul 10, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 4,175 | +0.12(+0.68%) |
Jul 09, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 3,084 | -0.01(-0.03%) |
Jul 08, 2019 | 18.53 | 18.53 | 18.48 | 18.48 | 7,686 | -0.05(-0.28%) |
Jul 05, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 1,009 | -0.03(-0.18%) |
Jul 03, 2019 | 18.52 | 18.57 | 18.52 | 18.57 | 756 | +0.09(+0.46%) |
Jul 02, 2019 | 18.41 | 18.48 | 18.41 | 18.48 | 1,130 | +0.07(+0.39%) |
Jul 01, 2019 | 18.43 | 18.43 | 18.41 | 18.41 | 1,552 | -0.13(-0.73%) |
Jun 28, 2019 | 18.64 | 18.65 | 18.54 | 18.55 | 1,892 | -0.09(-0.49%) |
Jun 27, 2019 | 18.62 | 18.64 | 18.62 | 18.64 | 5,684 | -0.02(-0.09%) |
Jun 26, 2019 | 18.63 | 18.67 | 18.63 | 18.65 | 1,710 | -0.00(-0.01%) |
Jun 25, 2019 | 18.69 | 18.69 | 18.63 | 18.65 | 743 | +0.02(+0.12%) |
Jun 24, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 1,626 | +0.11(+0.61%) |
Jun 21, 2019 | 18.55 | 18.55 | 18.50 | 18.52 | 9,997 | +0.04(+0.19%) |
Jun 20, 2019 | 18.42 | 18.48 | 18.42 | 18.48 | 1,640 | +0.21(+1.14%) |
Jun 19, 2019 | 18.24 | 18.28 | 18.21 | 18.28 | 5,101 | +0.01(+0.05%) |
Jun 18, 2019 | 18.25 | 18.27 | 18.25 | 18.27 | 141 | +0.01(+0.05%) |
Jun 17, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 380 | +0.01(+0.04%) |
Jun 14, 2019 | 18.27 | 18.29 | 18.25 | 18.25 | 20,753 | +0.05(+0.27%) |
Jun 13, 2019 | 18.20 | 18.22 | 18.19 | 18.20 | 17,798 | +0.10(+0.57%) |
Jun 12, 2019 | 18.14 | 18.14 | 18.10 | 18.10 | 8,535 | -0.04(-0.20%) |
Jun 11, 2019 | 18.04 | 18.14 | 18.04 | 18.14 | 15,771 | +0.08(+0.46%) |
Jun 10, 2019 | 18.07 | 18.07 | 18.05 | 18.05 | 36,529 | -0.08(-0.47%) |
Jun 07, 2019 | 18.13 | 18.14 | 18.13 | 18.14 | 632 | +0.01(+0.06%) |
Jun 06, 2019 | 18.04 | 18.13 | 18.04 | 18.13 | 6,529 | +0.13(+0.71%) |
Jun 05, 2019 | 18.14 | 18.14 | 17.95 | 18.00 | 7,278 | -0.18(-0.97%) |
Jun 04, 2019 | 18.10 | 18.17 | 18.10 | 18.17 | 2,601 | +0.08(+0.44%) |
Jun 03, 2019 | 18.18 | 18.18 | 18.09 | 18.09 | 5,238 | +0.00(+0.01%) |
May 31, 2019 | 18.24 | 18.24 | 18.09 | 18.09 | 10,882 | -0.24(-1.30%) |
May 30, 2019 | 18.40 | 18.40 | 18.33 | 18.33 | 18,147 | -0.09(-0.47%) |
May 29, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 223 | +0.01(+0.03%) |
May 28, 2019 | 18.41 | 18.41 | 18.41 | 225 | +0.00(+0.00%) | |
May 24, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 506 | -0.16(-0.88%) |
May 23, 2019 | 18.58 | 18.58 | 18.58 | 113 | +0.00(+0.00%) | |
May 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 1 | -0.16(-0.84%) |
May 21, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 8,481 | -0.01(-0.05%) |
May 20, 2019 | 18.79 | 18.79 | 18.74 | 18.74 | 126 | -0.01(-0.06%) |
May 17, 2019 | 18.78 | 18.78 | 18.75 | 18.75 | 6,833 | -0.09(-0.50%) |
May 16, 2019 | 18.86 | 18.86 | 18.83 | 18.85 | 2,623 | +0.02(+0.10%) |
May 15, 2019 | 18.83 | 18.83 | 18.73 | 18.83 | 1,366 | +0.10(+0.54%) |
May 14, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 126 | +0.07(+0.39%) |
May 13, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 80 | -0.06(-0.35%) |
May 10, 2019 | 18.72 | 18.72 | 18.71 | 18.72 | 1,012 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.67 | 18.63 | 18.67 | 1,112 | -0.00(-0.02%) |
May 08, 2019 | 18.67 | 18.68 | 18.67 | 18.68 | 126 | +0.02(+0.10%) |
May 07, 2019 | 18.66 | 18.66 | 18.65 | 18.66 | 2,902 | -0.17(-0.92%) |
May 06, 2019 | 18.78 | 18.83 | 18.76 | 18.83 | 1,274 | +0.06(+0.32%) |
May 03, 2019 | 18.80 | 18.80 | 18.77 | 18.77 | 1,265 | +0.09(+0.47%) |
May 02, 2019 | 18.65 | 18.69 | 18.65 | 18.69 | 2,942 | -0.14(-0.72%) |