Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.64 | 20.66 | 20.57 | 20.63 | 75,506 | +0.02(+0.08%) |
Aug 29, 2019 | 20.60 | 20.69 | 20.59 | 20.61 | 82,652 | -0.04(-0.21%) |
Aug 28, 2019 | 20.64 | 20.71 | 20.64 | 20.65 | 141,969 | +0.02(+0.08%) |
Aug 27, 2019 | 20.63 | 20.67 | 20.57 | 20.63 | 112,588 | +0.02(+0.08%) |
Aug 26, 2019 | 20.58 | 20.63 | 20.54 | 20.62 | 92,021 | +0.05(+0.25%) |
Aug 23, 2019 | 20.57 | 20.66 | 20.56 | 20.57 | 121,642 | -0.08(-0.38%) |
Aug 22, 2019 | 20.63 | 20.68 | 20.57 | 20.64 | 117,881 | -0.06(-0.29%) |
Aug 21, 2019 | 20.63 | 20.74 | 20.63 | 20.70 | 145,319 | +0.00(+0.00%) |
Aug 20, 2019 | 20.71 | 20.72 | 20.61 | 20.70 | 94,289 | +0.01(+0.04%) |
Aug 19, 2019 | 20.64 | 20.71 | 20.59 | 20.70 | 94,237 | +0.10(+0.50%) |
Aug 16, 2019 | 20.63 | 20.75 | 20.58 | 20.59 | 132,511 | -0.10(-0.46%) |
Aug 15, 2019 | 20.67 | 20.70 | 20.54 | 20.69 | 99,901 | +0.04(+0.21%) |
Aug 14, 2019 | 20.70 | 20.72 | 20.59 | 20.64 | 102,634 | +0.03(+0.14%) |
Aug 13, 2019 | 20.57 | 20.66 | 20.55 | 20.62 | 67,884 | +0.04(+0.21%) |
Aug 12, 2019 | 20.49 | 20.68 | 20.49 | 20.57 | 87,493 | +0.11(+0.55%) |
Aug 09, 2019 | 20.50 | 20.57 | 20.46 | 20.46 | 92,398 | -0.12(-0.59%) |
Aug 08, 2019 | 20.41 | 20.60 | 20.41 | 20.58 | 97,668 | +0.02(+0.08%) |
Aug 07, 2019 | 20.49 | 20.68 | 20.48 | 20.56 | 112,239 | +0.09(+0.42%) |
Aug 06, 2019 | 20.50 | 20.59 | 20.43 | 20.48 | 81,853 | -0.02(-0.08%) |
Aug 05, 2019 | 20.55 | 20.65 | 20.44 | 20.49 | 153,980 | -0.06(-0.29%) |
Aug 02, 2019 | 20.49 | 20.57 | 20.49 | 20.55 | 62,719 | +0.07(+0.34%) |
Aug 01, 2019 | 20.36 | 20.49 | 20.27 | 20.49 | 115,598 | +0.22(+1.11%) |
Jul 31, 2019 | 20.18 | 20.29 | 20.18 | 20.26 | 82,058 | +0.07(+0.34%) |
Jul 30, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 819,249 | +0.10(+0.52%) |
Jul 29, 2019 | 20.06 | 20.12 | 20.04 | 20.09 | 60,252 | +0.03(+0.13%) |
Jul 26, 2019 | 19.99 | 20.12 | 19.99 | 20.06 | 58,661 | +0.04(+0.22%) |
Jul 25, 2019 | 20.15 | 20.17 | 20.01 | 20.02 | 145,690 | -0.13(-0.64%) |
Jul 24, 2019 | 20.17 | 20.22 | 20.13 | 20.15 | 62,512 | -0.02(-0.09%) |
Jul 23, 2019 | 20.17 | 20.17 | 20.11 | 20.17 | 100,834 | +0.02(+0.09%) |
Jul 22, 2019 | 20.05 | 20.16 | 20.05 | 20.15 | 130,460 | +0.12(+0.60%) |
Jul 19, 2019 | 19.83 | 20.05 | 19.83 | 20.03 | 86,601 | +0.06(+0.30%) |
Jul 18, 2019 | 19.96 | 20.04 | 19.96 | 19.97 | 102,732 | +0.00(+0.00%) |
Jul 17, 2019 | 19.97 | 19.98 | 19.93 | 19.97 | 106,166 | +0.00(+0.00%) |
Jul 16, 2019 | 19.95 | 19.99 | 19.94 | 19.97 | 85,807 | +0.02(+0.09%) |
Jul 15, 2019 | 19.95 | 19.99 | 19.93 | 19.95 | 94,675 | -0.04(-0.22%) |
Jul 12, 2019 | 20.00 | 20.01 | 19.97 | 19.99 | 61,676 | +0.02(+0.10%) |
Jul 11, 2019 | 19.92 | 19.98 | 19.87 | 19.98 | 87,813 | +0.02(+0.09%) |
Jul 10, 2019 | 19.96 | 19.98 | 19.91 | 19.96 | 154,655 | +0.03(+0.17%) |
Jul 09, 2019 | 19.85 | 19.94 | 19.85 | 19.92 | 64,269 | +0.02(+0.09%) |
Jul 08, 2019 | 19.91 | 19.94 | 19.85 | 19.91 | 65,100 | +0.01(+0.04%) |
Jul 05, 2019 | 19.94 | 20.00 | 19.90 | 19.90 | 73,001 | -0.10(-0.52%) |
Jul 03, 2019 | 19.98 | 20.01 | 19.96 | 20.00 | 45,219 | +0.01(+0.04%) |
Jul 02, 2019 | 19.98 | 20.03 | 19.97 | 19.99 | 124,603 | -0.03(-0.13%) |
Jul 01, 2019 | 20.00 | 20.03 | 19.95 | 20.02 | 129,370 | +0.03(+0.17%) |
Jun 28, 2019 | 19.98 | 19.99 | 19.91 | 19.98 | 90,438 | +0.04(+0.22%) |
Jun 27, 2019 | 19.91 | 19.94 | 19.89 | 19.94 | 84,993 | +0.08(+0.39%) |
Jun 26, 2019 | 19.77 | 19.91 | 19.77 | 19.86 | 173,886 | +0.09(+0.48%) |
Jun 25, 2019 | 19.79 | 19.82 | 19.77 | 19.77 | 100,668 | -0.05(-0.26%) |
Jun 24, 2019 | 19.83 | 19.84 | 19.78 | 19.82 | 135,784 | +0.04(+0.22%) |
Jun 21, 2019 | 19.79 | 19.85 | 19.77 | 19.78 | 69,979 | +0.00(+0.00%) |
Jun 20, 2019 | 19.82 | 19.83 | 19.77 | 19.78 | 115,864 | -0.04(-0.22%) |
Jun 19, 2019 | 19.80 | 19.83 | 19.79 | 19.82 | 96,217 | +0.00(+0.00%) |
Jun 18, 2019 | 19.83 | 19.85 | 19.76 | 19.82 | 108,647 | +0.03(+0.13%) |
Jun 17, 2019 | 19.75 | 19.84 | 19.75 | 19.79 | 66,646 | +0.00(+0.00%) |
Jun 14, 2019 | 19.83 | 19.83 | 19.79 | 19.79 | 107,759 | -0.03(-0.13%) |
Jun 13, 2019 | 19.83 | 19.83 | 19.77 | 19.82 | 75,434 | +0.01(+0.05%) |
Jun 12, 2019 | 19.69 | 19.82 | 19.69 | 19.81 | 84,098 | +0.03(+0.17%) |
Jun 11, 2019 | 19.77 | 19.82 | 19.74 | 19.78 | 113,945 | -0.02(-0.09%) |
Jun 10, 2019 | 19.72 | 19.80 | 19.72 | 19.79 | 70,130 | +0.02(+0.09%) |
Jun 07, 2019 | 19.74 | 19.82 | 19.70 | 19.78 | 144,417 | +0.01(+0.04%) |
Jun 06, 2019 | 19.72 | 19.77 | 19.66 | 19.77 | 97,481 | +0.09(+0.44%) |
Jun 05, 2019 | 19.58 | 19.72 | 19.58 | 19.68 | 76,095 | +0.05(+0.26%) |
Jun 04, 2019 | 19.66 | 19.71 | 19.58 | 19.63 | 100,240 | -0.03(-0.13%) |