Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.05 | 19.05 | 18.84 | 18.84 | 1,587 | -0.09(-0.47%) |
Aug 29, 2019 | 18.92 | 18.95 | 18.92 | 18.93 | 1,867 | +0.25(+1.33%) |
Aug 28, 2019 | 18.52 | 18.68 | 18.52 | 18.68 | 2,406 | +0.07(+0.40%) |
Aug 27, 2019 | 18.79 | 18.79 | 18.55 | 18.61 | 2,752 | -0.13(-0.71%) |
Aug 26, 2019 | 18.75 | 18.76 | 18.58 | 18.74 | 16,864 | +0.22(+1.17%) |
Aug 23, 2019 | 19.05 | 19.06 | 18.53 | 18.53 | 3,174 | -0.49(-2.58%) |
Aug 22, 2019 | 19.14 | 19.14 | 18.96 | 19.02 | 12,313 | -0.04(-0.20%) |
Aug 21, 2019 | 19.08 | 19.08 | 19.05 | 19.05 | 1,207 | +0.13(+0.70%) |
Aug 20, 2019 | 18.93 | 18.96 | 18.92 | 18.92 | 1,528 | -0.11(-0.60%) |
Aug 19, 2019 | 18.97 | 19.05 | 18.97 | 19.04 | 38,611 | +0.24(+1.26%) |
Aug 16, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 105 | +0.27(+1.48%) |
Aug 15, 2019 | 18.60 | 18.60 | 18.47 | 18.53 | 1,324 | -0.14(-0.76%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 354 | -0.32(-1.69%) |
Aug 13, 2019 | 18.98 | 19.06 | 18.98 | 18.99 | 4,033 | +0.24(+1.26%) |
Aug 12, 2019 | 18.80 | 18.84 | 18.69 | 18.75 | 3,394 | -0.23(-1.20%) |
Aug 09, 2019 | 18.94 | 19.04 | 18.90 | 18.98 | 952 | -0.21(-1.08%) |
Aug 08, 2019 | 18.92 | 19.19 | 18.92 | 19.19 | 7,707 | +0.41(+2.16%) |
Aug 07, 2019 | 18.62 | 18.79 | 18.61 | 18.78 | 3,703 | +0.09(+0.45%) |
Aug 06, 2019 | 18.54 | 18.70 | 18.52 | 18.70 | 3,430 | +0.12(+0.66%) |
Aug 05, 2019 | 18.69 | 18.69 | 18.57 | 18.57 | 799 | -0.50(-2.63%) |
Aug 02, 2019 | 19.01 | 19.11 | 19.01 | 19.07 | 11,214 | -0.35(-1.80%) |
Aug 01, 2019 | 19.67 | 19.77 | 19.42 | 19.42 | 9,605 | -0.10(-0.53%) |
Jul 31, 2019 | 19.74 | 19.80 | 19.53 | 19.53 | 32,159 | -0.21(-1.07%) |
Jul 30, 2019 | 19.71 | 19.76 | 19.71 | 19.74 | 18,138 | +0.07(+0.37%) |
Jul 29, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 1,378 | +0.01(+0.03%) |
Jul 26, 2019 | 19.66 | 19.66 | 19.66 | 222 | +0.00(+0.00%) | |
Jul 25, 2019 | 19.76 | 19.76 | 19.65 | 19.66 | 5,008 | -0.17(-0.88%) |
Jul 24, 2019 | 19.66 | 19.83 | 19.66 | 19.83 | 2,787 | +0.29(+1.51%) |
Jul 23, 2019 | 19.51 | 19.54 | 19.51 | 19.54 | 2,253 | -0.02(-0.10%) |
Jul 22, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 6,880 | +0.07(+0.34%) |
Jul 19, 2019 | 19.71 | 19.71 | 19.49 | 19.49 | 7,935 | -0.18(-0.89%) |
Jul 18, 2019 | 19.58 | 19.67 | 19.56 | 19.67 | 752 | +0.08(+0.39%) |
Jul 17, 2019 | 19.64 | 19.65 | 19.59 | 19.59 | 3,013 | -0.01(-0.05%) |
Jul 16, 2019 | 19.68 | 19.68 | 19.57 | 19.60 | 10,644 | -0.10(-0.52%) |
Jul 15, 2019 | 19.69 | 19.71 | 19.67 | 19.71 | 3,566 | +0.01(+0.05%) |
Jul 12, 2019 | 19.62 | 19.70 | 19.62 | 19.70 | 1,692 | +0.07(+0.34%) |
Jul 11, 2019 | 19.61 | 19.65 | 19.56 | 19.63 | 4,815 | -0.03(-0.14%) |
Jul 10, 2019 | 19.65 | 19.69 | 19.59 | 19.66 | 6,529 | +0.14(+0.71%) |
Jul 09, 2019 | 19.42 | 19.52 | 19.42 | 19.52 | 4,995 | +0.08(+0.39%) |
Jul 08, 2019 | 19.48 | 19.48 | 19.41 | 19.44 | 12,364 | -0.17(-0.85%) |
Jul 05, 2019 | 19.45 | 19.61 | 19.45 | 19.61 | 1,375 | +0.02(+0.10%) |
Jul 03, 2019 | 19.55 | 19.60 | 19.55 | 19.59 | 4,972 | +0.15(+0.78%) |
Jul 02, 2019 | 19.42 | 19.48 | 19.42 | 19.44 | 5,135 | +0.05(+0.24%) |
Jul 01, 2019 | 19.48 | 19.48 | 19.39 | 19.39 | 1,918 | +0.14(+0.74%) |
Jun 28, 2019 | 19.24 | 19.25 | 19.24 | 19.25 | 529 | +0.20(+1.04%) |
Jun 27, 2019 | 19.04 | 19.06 | 19.04 | 19.05 | 7,957 | +0.16(+0.83%) |
Jun 26, 2019 | 18.99 | 18.99 | 18.90 | 18.90 | 5,590 | -0.08(-0.42%) |
Jun 25, 2019 | 19.13 | 19.13 | 18.98 | 18.98 | 13,283 | -0.19(-0.99%) |
Jun 24, 2019 | 19.22 | 19.24 | 19.15 | 19.17 | 10,675 | -0.12(-0.64%) |
Jun 21, 2019 | 19.28 | 19.32 | 19.28 | 19.29 | 59,566 | -0.08(-0.39%) |
Jun 20, 2019 | 19.50 | 19.51 | 19.32 | 19.37 | 64,166 | +0.12(+0.63%) |
Jun 19, 2019 | 19.15 | 19.25 | 19.08 | 19.25 | 62,251 | +0.12(+0.65%) |
Jun 18, 2019 | 19.05 | 19.22 | 19.05 | 19.12 | 80,875 | +0.32(+1.71%) |
Jun 17, 2019 | 18.87 | 18.87 | 18.80 | 18.80 | 50,394 | +0.04(+0.20%) |
Jun 14, 2019 | 18.75 | 18.76 | 18.70 | 18.76 | 8,040 | -0.09(-0.45%) |
Jun 13, 2019 | 18.86 | 18.86 | 18.78 | 18.85 | 27,204 | +0.07(+0.37%) |
Jun 12, 2019 | 18.73 | 18.78 | 18.71 | 18.78 | 33,796 | +0.02(+0.12%) |
Jun 11, 2019 | 18.98 | 18.98 | 18.75 | 18.75 | 6,387 | -0.08(-0.42%) |
Jun 10, 2019 | 18.95 | 18.99 | 18.83 | 18.83 | 5,188 | +0.09(+0.46%) |
Jun 07, 2019 | 18.74 | 18.75 | 18.73 | 18.75 | 846 | +0.22(+1.16%) |
Jun 06, 2019 | 18.44 | 18.53 | 18.43 | 18.53 | 26,508 | +0.09(+0.46%) |
Jun 05, 2019 | 18.40 | 18.46 | 18.28 | 18.45 | 96,773 | +0.18(+0.99%) |
Jun 04, 2019 | 18.00 | 18.27 | 18.00 | 18.27 | 5,264 | +0.35(+1.95%) |