Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.61 | 19.61 | 19.47 | 19.50 | 12,229 | +0.03(+0.14%) |
Aug 29, 2019 | 19.48 | 19.52 | 19.46 | 19.47 | 22,153 | -0.00(-0.01%) |
Aug 28, 2019 | 19.47 | 19.49 | 19.45 | 19.47 | 9,852 | +0.00(+0.02%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.47 | 19.47 | 10,087 | -0.02(-0.08%) |
Aug 26, 2019 | 19.44 | 19.50 | 19.44 | 19.48 | 13,263 | +0.03(+0.16%) |
Aug 23, 2019 | 19.49 | 19.50 | 19.45 | 19.45 | 11,034 | -0.02(-0.10%) |
Aug 22, 2019 | 19.47 | 19.50 | 19.45 | 19.47 | 30,963 | +0.00(+0.01%) |
Aug 21, 2019 | 19.46 | 19.48 | 19.43 | 19.47 | 11,659 | +0.06(+0.29%) |
Aug 20, 2019 | 19.45 | 19.46 | 19.42 | 19.42 | 8,572 | -0.04(-0.19%) |
Aug 19, 2019 | 19.47 | 19.48 | 19.44 | 19.45 | 35,536 | +0.02(+0.10%) |
Aug 16, 2019 | 19.39 | 19.43 | 19.39 | 19.43 | 140,753 | +0.01(+0.04%) |
Aug 15, 2019 | 19.44 | 19.47 | 19.42 | 19.43 | 13,175 | -0.02(-0.12%) |
Aug 14, 2019 | 19.46 | 19.46 | 19.39 | 19.45 | 27,647 | +0.01(+0.06%) |
Aug 13, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 85,580 | -0.02(-0.09%) |
Aug 12, 2019 | 19.46 | 19.47 | 19.42 | 19.45 | 10,051 | +0.00(+0.01%) |
Aug 09, 2019 | 19.46 | 19.46 | 19.45 | 19.45 | 4,659 | -0.02(-0.10%) |
Aug 08, 2019 | 19.41 | 19.47 | 19.41 | 19.47 | 29,747 | +0.05(+0.27%) |
Aug 07, 2019 | 19.41 | 19.45 | 19.41 | 19.42 | 11,162 | -0.02(-0.12%) |
Aug 06, 2019 | 19.45 | 19.48 | 19.42 | 19.44 | 6,625 | +0.04(+0.19%) |
Aug 05, 2019 | 19.47 | 19.47 | 19.41 | 19.41 | 9,193 | -0.07(-0.38%) |
Aug 02, 2019 | 19.49 | 19.53 | 19.48 | 19.48 | 16,429 | -0.02(-0.12%) |
Aug 01, 2019 | 19.51 | 19.53 | 19.48 | 19.50 | 16,571 | -0.00(-0.02%) |
Jul 31, 2019 | 19.47 | 19.51 | 19.47 | 19.51 | 9,911 | +0.00(+0.00%) |
Jul 30, 2019 | 19.57 | 19.57 | 19.51 | 19.51 | 24,592 | -0.00(-0.01%) |
Jul 29, 2019 | 19.57 | 19.57 | 19.51 | 19.51 | 6,302 | +0.01(+0.08%) |
Jul 26, 2019 | 19.48 | 19.53 | 19.48 | 19.49 | 9,563 | -0.01(-0.04%) |
Jul 25, 2019 | 19.49 | 19.53 | 19.49 | 19.50 | 8,805 | -0.00(-0.00%) |
Jul 24, 2019 | 19.54 | 19.54 | 19.47 | 19.50 | 11,292 | +0.02(+0.10%) |
Jul 23, 2019 | 19.48 | 19.50 | 19.47 | 19.48 | 10,939 | -0.00(-0.01%) |
Jul 22, 2019 | 19.46 | 19.49 | 19.45 | 19.48 | 9,323 | +0.03(+0.15%) |
Jul 19, 2019 | 19.49 | 19.49 | 19.44 | 19.45 | 34,904 | -0.00(-0.00%) |
Jul 18, 2019 | 19.45 | 19.48 | 19.45 | 19.45 | 16,255 | -0.00(-0.01%) |
Jul 17, 2019 | 19.45 | 19.46 | 19.45 | 19.46 | 13,413 | -0.01(-0.03%) |
Jul 16, 2019 | 19.47 | 19.47 | 19.45 | 19.46 | 18,140 | +0.00(+0.01%) |
Jul 15, 2019 | 19.46 | 19.47 | 19.43 | 19.46 | 25,268 | +0.01(+0.05%) |
Jul 12, 2019 | 19.44 | 19.46 | 19.44 | 19.45 | 39,083 | -0.01(-0.07%) |
Jul 11, 2019 | 19.46 | 19.47 | 19.44 | 19.46 | 18,101 | +0.01(+0.05%) |
Jul 10, 2019 | 19.46 | 19.47 | 19.44 | 19.45 | 17,678 | -0.00(-0.01%) |
Jul 09, 2019 | 19.45 | 19.47 | 19.43 | 19.45 | 15,168 | +0.00(+0.02%) |
Jul 08, 2019 | 19.46 | 19.48 | 19.45 | 19.45 | 19,974 | -0.03(-0.13%) |
Jul 05, 2019 | 19.45 | 19.48 | 19.45 | 19.48 | 7,619 | +0.05(+0.28%) |
Jul 03, 2019 | 19.41 | 19.43 | 19.41 | 19.42 | 4,916 | -0.02(-0.08%) |
Jul 02, 2019 | 19.42 | 19.44 | 19.39 | 19.44 | 13,612 | +0.04(+0.21%) |
Jul 01, 2019 | 19.39 | 19.40 | 19.36 | 19.40 | 17,299 | +0.01(+0.07%) |
Jun 28, 2019 | 19.35 | 19.42 | 19.35 | 19.38 | 6,390 | +0.02(+0.13%) |
Jun 27, 2019 | 19.35 | 19.40 | 19.33 | 19.36 | 21,837 | +0.01(+0.05%) |
Jun 26, 2019 | 19.37 | 19.39 | 19.34 | 19.35 | 122,514 | -0.00(-0.01%) |
Jun 25, 2019 | 19.35 | 19.38 | 19.34 | 19.35 | 8,718 | -0.01(-0.05%) |
Jun 24, 2019 | 19.32 | 19.36 | 19.32 | 19.36 | 6,796 | -0.02(-0.12%) |
Jun 21, 2019 | 19.35 | 19.38 | 19.32 | 19.38 | 13,059 | +0.03(+0.15%) |
Jun 20, 2019 | 19.33 | 19.36 | 19.31 | 19.35 | 23,632 | +0.03(+0.17%) |
Jun 19, 2019 | 19.32 | 19.33 | 19.31 | 19.32 | 34,207 | +0.01(+0.06%) |
Jun 18, 2019 | 19.32 | 19.32 | 19.25 | 19.31 | 81,015 | +0.00(+0.01%) |
Jun 17, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 1,746 | -0.01(-0.05%) |
Jun 14, 2019 | 19.29 | 19.33 | 19.29 | 19.32 | 22,668 | +0.01(+0.07%) |
Jun 13, 2019 | 19.29 | 19.32 | 19.29 | 19.31 | 5,075 | -0.01(-0.03%) |
Jun 12, 2019 | 19.29 | 19.32 | 19.28 | 19.31 | 9,804 | +0.03(+0.15%) |
Jun 11, 2019 | 19.31 | 19.34 | 19.28 | 19.28 | 38,475 | -0.02(-0.10%) |
Jun 10, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 3,030 | +0.01(+0.03%) |
Jun 07, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 10,841 | +0.02(+0.09%) |
Jun 06, 2019 | 19.31 | 19.31 | 19.27 | 19.28 | 3,636 | +0.04(+0.20%) |
Jun 05, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 2,730 | -0.04(-0.19%) |
Jun 04, 2019 | 19.27 | 19.30 | 19.27 | 19.28 | 41,303 | -0.00(-0.00%) |