Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.63 | 19.71 | 19.58 | 19.68 | 7,400 | +0.04(+0.21%) |
Aug 29, 2019 | 19.49 | 19.64 | 19.49 | 19.64 | 7,484 | +0.14(+0.73%) |
Aug 28, 2019 | 19.50 | 19.54 | 19.40 | 19.50 | 8,674 | -0.04(-0.20%) |
Aug 27, 2019 | 19.65 | 19.65 | 19.50 | 19.54 | 9,300 | -0.11(-0.59%) |
Aug 26, 2019 | 19.70 | 19.70 | 19.64 | 19.65 | 1,446 | +0.05(+0.24%) |
Aug 23, 2019 | 19.65 | 19.79 | 19.59 | 19.60 | 7,800 | -0.12(-0.60%) |
Aug 22, 2019 | 19.79 | 19.81 | 19.70 | 19.72 | 4,131 | -0.04(-0.18%) |
Aug 21, 2019 | 19.76 | 19.84 | 19.73 | 19.75 | 7,758 | +0.01(+0.07%) |
Aug 20, 2019 | 19.55 | 19.85 | 19.55 | 19.74 | 4,792 | +0.01(+0.06%) |
Aug 19, 2019 | 19.50 | 19.78 | 19.50 | 19.73 | 13,580 | +0.21(+1.08%) |
Aug 16, 2019 | 19.24 | 19.52 | 19.24 | 19.52 | 32,800 | +0.27(+1.38%) |
Aug 15, 2019 | 19.36 | 19.39 | 19.18 | 19.25 | 19,661 | -0.01(-0.04%) |
Aug 14, 2019 | 19.46 | 19.46 | 19.17 | 19.26 | 14,389 | -0.24(-1.25%) |
Aug 13, 2019 | 19.22 | 19.57 | 19.22 | 19.50 | 7,137 | +0.21(+1.08%) |
Aug 12, 2019 | 19.29 | 19.39 | 19.20 | 19.30 | 10,553 | -0.26(-1.34%) |
Aug 09, 2019 | 19.50 | 19.56 | 19.46 | 19.56 | 2,400 | -0.03(-0.15%) |
Aug 08, 2019 | 19.19 | 19.60 | 19.19 | 19.59 | 11,581 | +0.32(+1.67%) |
Aug 07, 2019 | 19.30 | 19.30 | 19.16 | 19.27 | 8,444 | -0.10(-0.53%) |
Aug 06, 2019 | 19.43 | 19.45 | 19.31 | 19.37 | 5,730 | +0.19(+0.97%) |
Aug 05, 2019 | 19.44 | 19.44 | 19.12 | 19.18 | 13,114 | -0.38(-1.96%) |
Aug 02, 2019 | 19.58 | 19.59 | 19.53 | 19.57 | 12,300 | +0.02(+0.09%) |
Aug 01, 2019 | 19.65 | 19.72 | 19.55 | 19.55 | 11,823 | -0.09(-0.46%) |
Jul 31, 2019 | 19.81 | 19.82 | 19.64 | 19.64 | 4,453 | -0.23(-1.15%) |
Jul 30, 2019 | 19.73 | 19.87 | 19.66 | 19.87 | 13,728 | +0.23(+1.17%) |
Jul 29, 2019 | 19.73 | 19.73 | 19.58 | 19.64 | 13,437 | -0.09(-0.46%) |
Jul 26, 2019 | 19.64 | 19.75 | 19.64 | 19.73 | 4,400 | +0.06(+0.29%) |
Jul 25, 2019 | 19.72 | 19.76 | 19.66 | 19.67 | 11,683 | -0.05(-0.24%) |
Jul 24, 2019 | 19.63 | 19.73 | 19.54 | 19.72 | 21,560 | +0.14(+0.71%) |
Jul 23, 2019 | 19.71 | 19.80 | 19.50 | 19.58 | 10,998 | +0.05(+0.26%) |
Jul 22, 2019 | 19.60 | 19.66 | 19.50 | 19.53 | 15,833 | -0.11(-0.54%) |
Jul 19, 2019 | 19.62 | 19.76 | 19.62 | 19.64 | 9,200 | +0.02(+0.08%) |
Jul 18, 2019 | 19.59 | 19.68 | 19.59 | 19.62 | 10,552 | -0.02(-0.10%) |
Jul 17, 2019 | 19.69 | 19.69 | 19.62 | 19.64 | 8,129 | -0.05(-0.25%) |
Jul 16, 2019 | 19.69 | 19.84 | 19.69 | 19.69 | 6,217 | -0.05(-0.25%) |
Jul 15, 2019 | 19.91 | 19.91 | 19.69 | 19.74 | 18,120 | +0.02(+0.12%) |
Jul 12, 2019 | 19.84 | 19.84 | 19.65 | 19.72 | 8,500 | -0.40(-1.99%) |
Jul 11, 2019 | 20.15 | 20.15 | 20.09 | 20.11 | 10,320 | +0.01(+0.07%) |
Jul 10, 2019 | 20.14 | 20.17 | 20.04 | 20.10 | 68,826 | +0.01(+0.02%) |
Jul 09, 2019 | 20.06 | 20.18 | 20.01 | 20.09 | 11,558 | +0.05(+0.27%) |
Jul 08, 2019 | 20.10 | 20.10 | 20.04 | 20.04 | 16,159 | -0.09(-0.43%) |
Jul 05, 2019 | 20.25 | 20.25 | 20.00 | 20.13 | 21,600 | +0.02(+0.09%) |
Jul 03, 2019 | 20.20 | 20.20 | 20.07 | 20.11 | 7,800 | +0.11(+0.53%) |
Jul 02, 2019 | 20.04 | 20.15 | 19.99 | 20.00 | 7,686 | +0.05(+0.24%) |
Jul 01, 2019 | 19.96 | 20.00 | 19.93 | 19.95 | 9,230 | +0.04(+0.20%) |
Jun 28, 2019 | 19.80 | 19.97 | 19.78 | 19.92 | 12,100 | +0.14(+0.68%) |
Jun 27, 2019 | 19.76 | 19.84 | 19.75 | 19.78 | 38,331 | -0.01(-0.05%) |
Jun 26, 2019 | 19.88 | 19.91 | 19.75 | 19.79 | 15,023 | +0.00(+0.00%) |
Jun 25, 2019 | 19.95 | 19.95 | 19.79 | 19.79 | 7,804 | -0.17(-0.87%) |
Jun 24, 2019 | 19.98 | 20.09 | 19.95 | 19.96 | 21,258 | -0.02(-0.10%) |
Jun 21, 2019 | 20.10 | 20.10 | 19.91 | 19.98 | 10,000 | -0.04(-0.18%) |
Jun 20, 2019 | 20.16 | 20.19 | 19.86 | 20.02 | 17,502 | -0.07(-0.34%) |
Jun 19, 2019 | 20.00 | 20.19 | 20.00 | 20.09 | 29,745 | +0.08(+0.41%) |
Jun 18, 2019 | 19.92 | 20.10 | 19.92 | 20.00 | 15,084 | +0.12(+0.60%) |
Jun 17, 2019 | 19.90 | 19.92 | 19.85 | 19.89 | 6,803 | -0.04(-0.19%) |
Jun 14, 2019 | 19.77 | 19.99 | 19.77 | 19.92 | 10,600 | +0.17(+0.88%) |
Jun 13, 2019 | 19.80 | 19.95 | 19.75 | 19.75 | 228,666 | -0.05(-0.23%) |
Jun 12, 2019 | 19.74 | 19.82 | 19.72 | 19.80 | 8,259 | +0.05(+0.26%) |
Jun 11, 2019 | 19.75 | 19.81 | 19.72 | 19.75 | 14,523 | +0.02(+0.09%) |
Jun 10, 2019 | 19.72 | 19.81 | 19.70 | 19.73 | 5,441 | +0.09(+0.46%) |
Jun 07, 2019 | 19.57 | 19.66 | 19.55 | 19.64 | 11,100 | +0.04(+0.19%) |
Jun 06, 2019 | 19.60 | 19.62 | 19.49 | 19.60 | 5,953 | +0.09(+0.44%) |
Jun 05, 2019 | 19.66 | 19.66 | 19.47 | 19.52 | 11,159 | -0.02(-0.08%) |
Jun 04, 2019 | 19.42 | 19.58 | 19.37 | 19.53 | 7,268 | +0.18(+0.96%) |