Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.19 | 19.19 | 19.08 | 19.08 | 1,384 | -0.06(-0.33%) |
Aug 29, 2019 | 19.09 | 19.15 | 19.09 | 19.15 | 3,136 | +0.17(+0.89%) |
Aug 28, 2019 | 18.92 | 19.00 | 18.80 | 18.98 | 2,928 | +0.10(+0.54%) |
Aug 27, 2019 | 19.38 | 19.38 | 18.88 | 18.88 | 3,917 | -0.25(-1.32%) |
Aug 26, 2019 | 19.18 | 19.18 | 19.09 | 19.13 | 2,412 | +0.12(+0.63%) |
Aug 23, 2019 | 19.65 | 19.65 | 19.01 | 19.01 | 3,774 | -0.56(-2.86%) |
Aug 22, 2019 | 19.53 | 19.57 | 19.42 | 19.57 | 2,004 | +0.12(+0.63%) |
Aug 21, 2019 | 19.49 | 19.49 | 19.44 | 19.45 | 1,023 | +0.11(+0.59%) |
Aug 20, 2019 | 19.32 | 19.33 | 19.32 | 19.33 | 1,082 | -0.08(-0.42%) |
Aug 19, 2019 | 19.35 | 19.46 | 19.35 | 19.41 | 1,364 | +0.16(+0.85%) |
Aug 16, 2019 | 18.91 | 19.25 | 18.91 | 19.25 | 4,026 | +0.33(+1.76%) |
Aug 15, 2019 | 18.89 | 18.97 | 18.89 | 18.92 | 1,623 | +0.03(+0.14%) |
Aug 14, 2019 | 19.03 | 19.03 | 18.89 | 18.89 | 1,921 | -0.46(-2.39%) |
Aug 13, 2019 | 19.29 | 19.35 | 19.29 | 19.35 | 2,935 | +0.21(+1.09%) |
Aug 12, 2019 | 19.44 | 19.44 | 19.14 | 19.14 | 2,689 | -0.31(-1.60%) |
Aug 09, 2019 | 19.43 | 19.45 | 19.38 | 19.45 | 1,132 | -0.01(-0.04%) |
Aug 08, 2019 | 19.38 | 19.48 | 19.38 | 19.46 | 3,399 | +0.26(+1.37%) |
Aug 07, 2019 | 18.91 | 19.20 | 18.91 | 19.20 | 2,566 | +0.13(+0.67%) |
Aug 06, 2019 | 19.03 | 19.08 | 19.03 | 19.07 | 1,272 | +0.18(+0.96%) |
Aug 05, 2019 | 19.46 | 19.46 | 18.87 | 18.89 | 3,573 | -0.62(-3.17%) |
Aug 02, 2019 | 19.52 | 19.55 | 19.51 | 19.51 | 2,264 | -0.11(-0.57%) |
Aug 01, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 544 | -0.15(-0.76%) |
Jul 31, 2019 | 19.88 | 19.88 | 19.77 | 19.77 | 4,175 | -0.29(-1.43%) |
Jul 30, 2019 | 19.99 | 20.06 | 19.97 | 20.06 | 845 | -0.10(-0.47%) |
Jul 29, 2019 | 20.10 | 20.23 | 20.10 | 20.15 | 1,903 | -0.05(-0.25%) |
Jul 26, 2019 | 20.07 | 20.22 | 20.07 | 20.20 | 2,768 | +0.18(+0.88%) |
Jul 25, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 631 | -0.07(-0.36%) |
Jul 24, 2019 | 19.92 | 20.10 | 19.92 | 20.10 | 1,697 | +0.03(+0.14%) |
Jul 23, 2019 | 20.10 | 20.11 | 20.03 | 20.07 | 3,143 | -0.03(-0.14%) |
Jul 22, 2019 | 20.19 | 20.22 | 20.09 | 20.10 | 1,462 | -0.24(-1.16%) |
Jul 19, 2019 | 20.50 | 20.50 | 20.33 | 20.33 | 1,258 | -0.16(-0.79%) |
Jul 18, 2019 | 20.15 | 20.50 | 20.15 | 20.50 | 2,277 | +0.28(+1.36%) |
Jul 17, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 1,552 | +0.12(+0.61%) |
Jul 16, 2019 | 19.97 | 20.10 | 19.97 | 20.10 | 1,624 | -0.01(-0.03%) |
Jul 15, 2019 | 20.13 | 20.13 | 20.11 | 20.11 | 1,093 | -0.10(-0.48%) |
Jul 12, 2019 | 20.15 | 20.21 | 20.15 | 20.20 | 11,828 | +0.04(+0.19%) |
Jul 11, 2019 | 20.36 | 20.36 | 20.16 | 20.16 | 4,664 | -0.13(-0.62%) |
Jul 10, 2019 | 20.31 | 20.34 | 20.27 | 20.29 | 4,614 | +0.22(+1.11%) |
Jul 09, 2019 | 20.15 | 20.15 | 20.07 | 20.07 | 2,302 | -0.28(-1.37%) |
Jul 08, 2019 | 20.15 | 20.34 | 20.15 | 20.34 | 995 | +0.09(+0.47%) |
Jul 05, 2019 | 20.41 | 20.41 | 20.19 | 20.25 | 1,887 | -0.13(-0.62%) |
Jul 03, 2019 | 20.13 | 20.38 | 20.13 | 20.38 | 2,264 | +0.27(+1.34%) |
Jul 02, 2019 | 20.09 | 20.13 | 20.07 | 20.11 | 2,681 | +0.08(+0.42%) |
Jul 01, 2019 | 20.05 | 20.06 | 19.96 | 20.02 | 3,506 | +0.09(+0.44%) |
Jun 28, 2019 | 19.76 | 19.94 | 19.76 | 19.94 | 7,172 | +0.28(+1.43%) |
Jun 27, 2019 | 19.62 | 19.71 | 19.62 | 19.65 | 1,244 | +0.17(+0.90%) |
Jun 26, 2019 | 19.67 | 19.67 | 19.48 | 19.48 | 3,659 | -0.17(-0.89%) |
Jun 25, 2019 | 19.69 | 19.69 | 19.64 | 19.65 | 5,136 | -0.10(-0.50%) |
Jun 24, 2019 | 19.80 | 19.80 | 19.75 | 19.75 | 1,142 | +0.00(+0.01%) |
Jun 21, 2019 | 19.89 | 19.89 | 19.70 | 19.75 | 2,642 | -0.08(-0.39%) |
Jun 20, 2019 | 19.78 | 19.85 | 19.76 | 19.83 | 9,949 | +0.21(+1.05%) |
Jun 19, 2019 | 19.48 | 19.62 | 19.48 | 19.62 | 3,938 | +0.01(+0.04%) |
Jun 18, 2019 | 19.55 | 19.70 | 19.55 | 19.61 | 3,206 | +0.01(+0.07%) |
Jun 17, 2019 | 19.47 | 19.62 | 19.47 | 19.60 | 1,311 | -0.06(-0.30%) |
Jun 14, 2019 | 19.78 | 19.78 | 19.62 | 19.66 | 1,006 | -0.17(-0.86%) |
Jun 13, 2019 | 19.77 | 19.83 | 19.74 | 19.83 | 934 | +0.06(+0.30%) |
Jun 12, 2019 | 19.96 | 19.96 | 19.74 | 19.77 | 2,322 | -0.20(-1.00%) |
Jun 11, 2019 | 19.87 | 20.01 | 19.87 | 19.97 | 1,177 | +0.12(+0.59%) |
Jun 10, 2019 | 19.93 | 19.93 | 19.83 | 19.85 | 5,419 | -0.05(-0.27%) |
Jun 07, 2019 | 19.75 | 19.90 | 19.75 | 19.90 | 880 | +0.20(+1.03%) |
Jun 06, 2019 | 19.32 | 19.70 | 19.32 | 19.70 | 3,279 | +0.29(+1.47%) |
Jun 05, 2019 | 19.47 | 19.47 | 19.38 | 19.41 | 1,236 | +0.02(+0.08%) |
Jun 04, 2019 | 19.32 | 19.40 | 19.32 | 19.40 | 1,000 | +0.29(+1.52%) |