Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 225 | -0.03(-0.16%) |
Aug 29, 2019 | 19.52 | 19.55 | 19.47 | 19.54 | 936 | +0.39(+2.03%) |
Aug 28, 2019 | 19.21 | 19.24 | 19.13 | 19.15 | 13,835 | +0.42(+2.23%) |
Aug 27, 2019 | 19.18 | 19.18 | 18.72 | 18.73 | 2,515 | -0.10(-0.54%) |
Aug 26, 2019 | 18.90 | 18.90 | 18.82 | 18.83 | 1,715 | +0.08(+0.42%) |
Aug 23, 2019 | 19.26 | 19.41 | 18.75 | 18.75 | 16,150 | -0.85(-4.34%) |
Aug 22, 2019 | 19.82 | 19.82 | 19.61 | 19.61 | 1,685 | -0.13(-0.65%) |
Aug 21, 2019 | 19.78 | 19.84 | 19.72 | 19.73 | 2,056 | +0.10(+0.52%) |
Aug 20, 2019 | 19.59 | 19.71 | 19.59 | 19.63 | 5,881 | -0.20(-1.03%) |
Aug 19, 2019 | 19.63 | 19.84 | 19.63 | 19.84 | 3,167 | +0.51(+2.64%) |
Aug 16, 2019 | 19.01 | 19.33 | 19.01 | 19.33 | 1,694 | +0.37(+1.97%) |
Aug 15, 2019 | 18.95 | 18.95 | 18.88 | 18.95 | 2,055 | -0.09(-0.47%) |
Aug 14, 2019 | 19.14 | 19.30 | 19.04 | 19.04 | 7,726 | -0.86(-4.31%) |
Aug 13, 2019 | 19.40 | 20.06 | 19.40 | 19.90 | 6,565 | +0.21(+1.05%) |
Aug 12, 2019 | 19.93 | 19.93 | 19.62 | 19.69 | 4,260 | -0.30(-1.51%) |
Aug 09, 2019 | 20.15 | 20.15 | 19.95 | 19.99 | 790 | -0.19(-0.94%) |
Aug 08, 2019 | 19.81 | 20.18 | 19.81 | 20.18 | 7,281 | +0.51(+2.60%) |
Aug 07, 2019 | 19.36 | 19.67 | 19.32 | 19.67 | 2,186 | -0.11(-0.54%) |
Aug 06, 2019 | 19.77 | 19.78 | 19.69 | 19.78 | 13,908 | -0.12(-0.60%) |
Aug 05, 2019 | 19.99 | 20.00 | 19.89 | 19.90 | 2,987 | -0.75(-3.63%) |
Aug 02, 2019 | 21.01 | 21.12 | 20.54 | 20.65 | 5,872 | -0.27(-1.30%) |
Aug 01, 2019 | 21.46 | 21.46 | 20.88 | 20.92 | 1,037 | -0.70(-3.22%) |
Jul 31, 2019 | 21.62 | 21.89 | 21.61 | 21.61 | 43,564 | +0.06(+0.28%) |
Jul 30, 2019 | 21.04 | 21.59 | 21.04 | 21.55 | 2,093 | +0.44(+2.11%) |
Jul 29, 2019 | 21.00 | 21.11 | 21.00 | 21.11 | 278 | -0.20(-0.96%) |
Jul 26, 2019 | 21.26 | 21.35 | 21.26 | 21.31 | 2,936 | -0.08(-0.37%) |
Jul 25, 2019 | 21.61 | 21.61 | 21.39 | 21.39 | 570 | -0.36(-1.67%) |
Jul 24, 2019 | 21.77 | 21.77 | 21.75 | 21.75 | 590 | +0.16(+0.75%) |
Jul 23, 2019 | 21.52 | 21.59 | 21.52 | 21.59 | 1,801 | +0.08(+0.36%) |
Jul 22, 2019 | 21.45 | 21.54 | 21.41 | 21.51 | 904 | +0.05(+0.22%) |
Jul 19, 2019 | 21.34 | 21.47 | 21.34 | 21.47 | 1,468 | +0.22(+1.02%) |
Jul 18, 2019 | 21.15 | 21.25 | 21.15 | 21.25 | 2,283 | -0.02(-0.08%) |
Jul 17, 2019 | 21.46 | 21.46 | 21.27 | 21.27 | 11,228 | -0.37(-1.69%) |
Jul 16, 2019 | 21.76 | 21.87 | 21.63 | 21.63 | 2,239 | -0.25(-1.14%) |
Jul 15, 2019 | 22.03 | 22.07 | 21.85 | 21.88 | 2,870 | -0.36(-1.63%) |
Jul 12, 2019 | 22.22 | 22.30 | 22.22 | 22.25 | 790 | +0.12(+0.54%) |
Jul 11, 2019 | 22.14 | 22.14 | 22.04 | 22.13 | 2,312 | -0.01(-0.04%) |
Jul 10, 2019 | 22.20 | 22.20 | 21.99 | 22.14 | 7,862 | +0.33(+1.52%) |
Jul 09, 2019 | 21.95 | 21.95 | 21.68 | 21.81 | 2,740 | +0.04(+0.16%) |
Jul 08, 2019 | 21.84 | 21.93 | 21.77 | 21.77 | 1,590 | -0.03(-0.14%) |
Jul 05, 2019 | 21.65 | 21.80 | 21.64 | 21.80 | 1,016 | +0.10(+0.44%) |
Jul 03, 2019 | 21.62 | 21.74 | 21.58 | 21.70 | 4,630 | +0.08(+0.39%) |
Jul 02, 2019 | 21.84 | 21.84 | 21.62 | 21.62 | 1,677 | -0.54(-2.46%) |
Jul 01, 2019 | 22.47 | 22.47 | 22.17 | 22.17 | 463 | +0.07(+0.33%) |
Jun 28, 2019 | 21.89 | 22.09 | 21.89 | 22.09 | 6,211 | +0.28(+1.30%) |
Jun 27, 2019 | 22.04 | 22.04 | 21.79 | 21.81 | 1,246 | -0.19(-0.88%) |
Jun 26, 2019 | 21.91 | 22.08 | 21.91 | 22.00 | 9,870 | +0.48(+2.25%) |
Jun 25, 2019 | 21.59 | 21.60 | 21.52 | 21.52 | 1,311 | -0.17(-0.77%) |
Jun 24, 2019 | 21.85 | 21.88 | 21.69 | 21.69 | 1,652 | -0.29(-1.31%) |
Jun 21, 2019 | 21.86 | 21.97 | 21.86 | 21.97 | 2,283 | +0.15(+0.68%) |
Jun 20, 2019 | 21.73 | 21.84 | 21.68 | 21.82 | 6,044 | +0.58(+2.71%) |
Jun 19, 2019 | 21.22 | 21.27 | 21.19 | 21.25 | 5,319 | -0.00(-0.01%) |
Jun 18, 2019 | 21.16 | 21.29 | 21.16 | 21.25 | 787 | +0.32(+1.55%) |
Jun 17, 2019 | 20.68 | 20.92 | 20.68 | 20.92 | 894 | +0.25(+1.22%) |
Jun 14, 2019 | 20.88 | 20.88 | 20.67 | 20.67 | 570 | -0.23(-1.10%) |
Jun 13, 2019 | 20.86 | 20.91 | 20.82 | 20.90 | 21,269 | +0.30(+1.43%) |
Jun 12, 2019 | 21.05 | 21.05 | 20.61 | 20.61 | 1,268 | -0.45(-2.16%) |
Jun 11, 2019 | 21.08 | 21.20 | 21.06 | 21.06 | 1,232 | +0.04(+0.21%) |
Jun 10, 2019 | 21.15 | 21.15 | 20.99 | 21.02 | 2,804 | +0.06(+0.27%) |
Jun 07, 2019 | 20.90 | 20.96 | 20.87 | 20.96 | 5,253 | +0.03(+0.14%) |
Jun 06, 2019 | 20.84 | 20.93 | 20.76 | 20.93 | 886 | +0.33(+1.58%) |
Jun 05, 2019 | 20.67 | 20.73 | 20.54 | 20.61 | 4,837 | -0.35(-1.67%) |
Jun 04, 2019 | 20.75 | 20.95 | 20.75 | 20.95 | 4,123 | +0.39(+1.90%) |