Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.69 | 20.69 | 20.50 | 20.50 | 100,819 | -0.12(-0.60%) |
Aug 29, 2019 | 20.73 | 20.94 | 20.60 | 20.63 | 18,834 | -0.23(-1.12%) |
Aug 28, 2019 | 20.63 | 20.93 | 20.63 | 20.86 | 12,720 | +0.25(+1.24%) |
Aug 27, 2019 | 20.59 | 20.64 | 20.59 | 20.60 | 8,870 | +0.04(+0.18%) |
Aug 26, 2019 | 20.68 | 20.75 | 20.57 | 20.57 | 28,620 | -0.11(-0.53%) |
Aug 23, 2019 | 20.65 | 20.68 | 20.57 | 20.68 | 13,048 | +0.06(+0.28%) |
Aug 22, 2019 | 20.66 | 20.87 | 20.60 | 20.62 | 13,724 | -0.07(-0.35%) |
Aug 21, 2019 | 20.79 | 20.83 | 20.68 | 20.69 | 11,434 | -0.09(-0.46%) |
Aug 20, 2019 | 20.68 | 20.81 | 20.65 | 20.79 | 17,069 | +0.04(+0.18%) |
Aug 19, 2019 | 20.77 | 20.84 | 20.60 | 20.75 | 10,072 | +0.17(+0.81%) |
Aug 16, 2019 | 20.69 | 20.85 | 20.53 | 20.58 | 26,646 | -0.04(-0.21%) |
Aug 15, 2019 | 20.89 | 20.89 | 20.63 | 20.63 | 12,554 | -0.16(-0.77%) |
Aug 14, 2019 | 20.61 | 20.79 | 20.57 | 20.79 | 9,787 | +0.23(+1.13%) |
Aug 13, 2019 | 20.71 | 20.88 | 20.49 | 20.55 | 9,498 | -0.12(-0.60%) |
Aug 12, 2019 | 20.82 | 20.89 | 20.49 | 20.68 | 11,272 | -0.04(-0.18%) |
Aug 09, 2019 | 20.49 | 20.71 | 20.41 | 20.71 | 9,065 | +0.08(+0.39%) |
Aug 08, 2019 | 20.54 | 20.63 | 20.53 | 20.63 | 12,676 | +0.07(+0.32%) |
Aug 07, 2019 | 20.45 | 20.59 | 20.45 | 20.57 | 9,583 | -0.01(-0.05%) |
Aug 06, 2019 | 20.39 | 20.59 | 20.39 | 20.58 | 14,614 | +0.21(+1.05%) |
Aug 05, 2019 | 20.53 | 20.53 | 20.32 | 20.37 | 27,517 | -0.17(-0.81%) |
Aug 02, 2019 | 20.45 | 20.53 | 20.44 | 20.53 | 11,263 | +0.01(+0.07%) |
Aug 01, 2019 | 20.50 | 20.57 | 20.47 | 20.52 | 13,535 | +0.16(+0.79%) |
Jul 31, 2019 | 20.35 | 20.51 | 20.31 | 20.36 | 92,265 | -0.07(-0.34%) |
Jul 30, 2019 | 20.54 | 20.57 | 20.39 | 20.43 | 25,468 | -0.08(-0.41%) |
Jul 29, 2019 | 20.49 | 20.59 | 20.47 | 20.51 | 20,847 | -0.02(-0.11%) |
Jul 26, 2019 | 20.46 | 20.57 | 20.39 | 20.53 | 13,872 | +0.15(+0.71%) |
Jul 25, 2019 | 20.40 | 20.49 | 20.32 | 20.39 | 17,232 | +0.00(+0.00%) |
Jul 24, 2019 | 20.33 | 20.52 | 20.25 | 20.39 | 23,375 | +0.07(+0.32%) |
Jul 23, 2019 | 20.51 | 20.51 | 20.31 | 20.32 | 23,575 | -0.07(-0.36%) |
Jul 22, 2019 | 20.39 | 20.64 | 20.39 | 20.39 | 10,818 | -0.06(-0.29%) |
Jul 19, 2019 | 20.55 | 20.58 | 20.39 | 20.45 | 14,422 | -0.08(-0.39%) |
Jul 18, 2019 | 20.46 | 20.63 | 20.41 | 20.53 | 23,453 | +0.07(+0.36%) |
Jul 17, 2019 | 20.36 | 20.49 | 20.30 | 20.46 | 14,337 | +0.15(+0.72%) |
Jul 16, 2019 | 20.42 | 20.42 | 20.30 | 20.31 | 10,340 | -0.04(-0.21%) |
Jul 15, 2019 | 20.49 | 20.49 | 20.31 | 20.36 | 14,335 | -0.04(-0.18%) |
Jul 12, 2019 | 20.35 | 20.49 | 20.25 | 20.39 | 10,164 | +0.15(+0.76%) |
Jul 11, 2019 | 20.36 | 20.45 | 20.24 | 20.24 | 8,847 | -0.08(-0.39%) |
Jul 10, 2019 | 20.36 | 20.49 | 20.30 | 20.32 | 31,983 | -0.01(-0.07%) |
Jul 09, 2019 | 20.44 | 20.50 | 20.31 | 20.33 | 15,394 | -0.08(-0.39%) |
Jul 08, 2019 | 20.41 | 20.49 | 20.37 | 20.41 | 19,078 | -0.07(-0.36%) |
Jul 05, 2019 | 20.49 | 20.57 | 20.39 | 20.49 | 5,631 | -0.07(-0.35%) |
Jul 03, 2019 | 20.58 | 20.60 | 20.47 | 20.56 | 14,697 | -0.01(-0.04%) |
Jul 02, 2019 | 20.35 | 20.68 | 20.25 | 20.57 | 18,953 | +0.16(+0.79%) |
Jul 01, 2019 | 20.30 | 20.49 | 20.30 | 20.41 | 24,601 | +0.28(+1.37%) |
Jun 28, 2019 | 20.41 | 20.75 | 20.07 | 20.13 | 121,147 | -0.09(-0.47%) |
Jun 27, 2019 | 20.36 | 20.36 | 20.13 | 20.22 | 27,641 | -0.14(-0.68%) |
Jun 26, 2019 | 20.64 | 20.65 | 20.32 | 20.36 | 24,550 | -0.24(-1.17%) |
Jun 25, 2019 | 20.81 | 20.96 | 20.57 | 20.60 | 49,206 | -0.13(-0.63%) |
Jun 24, 2019 | 20.89 | 20.89 | 20.73 | 20.73 | 13,300 | -0.14(-0.66%) |
Jun 21, 2019 | 20.80 | 20.89 | 20.79 | 20.87 | 21,015 | +0.09(+0.42%) |
Jun 20, 2019 | 20.76 | 20.85 | 20.68 | 20.79 | 10,852 | +0.07(+0.32%) |
Jun 19, 2019 | 20.77 | 20.96 | 20.65 | 20.72 | 12,445 | +0.00(+0.00%) |
Jun 18, 2019 | 20.79 | 20.81 | 20.62 | 20.72 | 31,572 | +0.00(+0.00%) |
Jun 17, 2019 | 20.76 | 20.79 | 20.63 | 20.72 | 9,900 | +0.02(+0.11%) |
Jun 14, 2019 | 20.79 | 20.79 | 20.64 | 20.70 | 27,883 | -0.04(-0.21%) |
Jun 13, 2019 | 20.85 | 20.85 | 20.65 | 20.74 | 18,729 | +0.20(+0.96%) |
Jun 12, 2019 | 20.57 | 20.67 | 20.53 | 20.55 | 14,394 | -0.08(-0.38%) |
Jun 11, 2019 | 20.69 | 20.69 | 20.50 | 20.62 | 14,631 | -0.05(-0.24%) |
Jun 10, 2019 | 20.67 | 20.74 | 20.65 | 20.67 | 24,280 | +0.09(+0.42%) |
Jun 07, 2019 | 20.57 | 20.62 | 20.49 | 20.59 | 13,839 | +0.14(+0.70%) |
Jun 06, 2019 | 20.57 | 20.57 | 20.32 | 20.45 | 59,853 | -0.12(-0.59%) |
Jun 05, 2019 | 20.49 | 20.58 | 20.46 | 20.57 | 20,256 | +0.15(+0.74%) |
Jun 04, 2019 | 20.32 | 20.45 | 20.32 | 20.42 | 21,320 | +0.10(+0.49%) |