Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.13 | 20.19 | 20.01 | 20.05 | 71,771 | -0.08(-0.38%) |
Aug 29, 2019 | 20.13 | 20.15 | 20.11 | 20.13 | 2,857 | -0.02(-0.12%) |
Aug 28, 2019 | 20.09 | 20.18 | 20.09 | 20.15 | 3,584 | +0.17(+0.83%) |
Aug 27, 2019 | 19.98 | 20.00 | 19.97 | 19.99 | 2,608 | +0.06(+0.29%) |
Aug 26, 2019 | 19.93 | 19.93 | 19.91 | 19.93 | 2,826 | -0.11(-0.57%) |
Aug 25, 2019 | 19.98 | 20.12 | 19.97 | 20.04 | 3,144 | +0.14(+0.68%) |
Aug 23, 2019 | 19.81 | 19.93 | 19.75 | 19.91 | 69,481 | +0.10(+0.49%) |
Aug 22, 2019 | 19.81 | 19.83 | 19.80 | 19.81 | 2,236 | +0.13(+0.68%) |
Aug 21, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 1,772 | -0.07(-0.36%) |
Aug 20, 2019 | 19.76 | 19.76 | 19.74 | 19.75 | 2,161 | -0.10(-0.52%) |
Aug 19, 2019 | 19.85 | 19.87 | 19.84 | 19.85 | 2,268 | +0.23(+1.16%) |
Aug 18, 2019 | 19.65 | 19.66 | 19.62 | 19.62 | 1,449 | -0.02(-0.12%) |
Aug 16, 2019 | 19.60 | 19.68 | 19.52 | 19.65 | 67,292 | +0.04(+0.23%) |
Aug 15, 2019 | 19.60 | 19.62 | 19.58 | 19.60 | 2,639 | -0.08(-0.41%) |
Aug 14, 2019 | 19.67 | 19.70 | 19.66 | 19.68 | 3,312 | +0.32(+1.64%) |
Aug 13, 2019 | 19.37 | 19.38 | 19.36 | 19.36 | 3,015 | -0.22(-1.12%) |
Aug 12, 2019 | 19.60 | 19.60 | 19.58 | 19.58 | 2,795 | +0.18(+0.92%) |
Aug 11, 2019 | 19.40 | 19.41 | 19.39 | 19.41 | 1,294 | +0.01(+0.06%) |
Aug 09, 2019 | 19.40 | 19.49 | 19.38 | 19.39 | 63,961 | -0.03(-0.16%) |
Aug 08, 2019 | 19.40 | 19.45 | 19.40 | 19.43 | 3,114 | -0.20(-1.01%) |
Aug 07, 2019 | 19.62 | 19.64 | 19.61 | 19.62 | 2,492 | +0.03(+0.18%) |
Aug 06, 2019 | 19.57 | 19.60 | 19.55 | 19.59 | 2,714 | -0.09(-0.46%) |
Aug 05, 2019 | 19.61 | 19.73 | 19.60 | 19.68 | 4,340 | +0.35(+1.79%) |
Aug 04, 2019 | 19.29 | 19.34 | 19.29 | 19.33 | 2,331 | +0.04(+0.20%) |
Aug 02, 2019 | 19.23 | 19.37 | 19.19 | 19.29 | 88,780 | +0.07(+0.34%) |
Aug 01, 2019 | 19.23 | 19.25 | 19.22 | 19.23 | 3,228 | +0.09(+0.46%) |
Jul 31, 2019 | 19.14 | 19.15 | 19.13 | 19.14 | 2,886 | +0.08(+0.44%) |
Jul 30, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 2,180 | +0.00(+0.01%) |
Jul 29, 2019 | 19.06 | 19.06 | 19.04 | 19.05 | 2,000 | +0.03(+0.16%) |
Jul 28, 2019 | 19.03 | 19.04 | 19.01 | 19.02 | 1,714 | -0.01(-0.04%) |
Jul 26, 2019 | 19.02 | 19.10 | 18.99 | 19.03 | 67,021 | +0.02(+0.08%) |
Jul 25, 2019 | 19.02 | 19.03 | 19.01 | 19.02 | 1,810 | -0.04(-0.23%) |
Jul 24, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 2,340 | -0.12(-0.61%) |
Jul 23, 2019 | 19.17 | 19.18 | 19.16 | 19.18 | 2,162 | +0.13(+0.69%) |
Jul 22, 2019 | 19.04 | 19.05 | 19.03 | 19.04 | 2,222 | +0.02(+0.12%) |
Jul 21, 2019 | 19.03 | 19.03 | 19.02 | 19.02 | 862 | +0.01(+0.03%) |
Jul 19, 2019 | 18.93 | 19.04 | 18.92 | 19.01 | 76,017 | +0.05(+0.29%) |
Jul 18, 2019 | 18.93 | 18.97 | 18.92 | 18.96 | 3,360 | -0.11(-0.56%) |
Jul 17, 2019 | 19.07 | 19.07 | 19.05 | 19.07 | 2,745 | -0.03(-0.13%) |
Jul 16, 2019 | 19.09 | 19.11 | 19.08 | 19.09 | 2,009 | +0.12(+0.63%) |
Jul 15, 2019 | 18.97 | 18.98 | 18.96 | 18.97 | 2,005 | -0.02(-0.08%) |
Jul 14, 2019 | 18.98 | 19.00 | 18.98 | 18.99 | 1,299 | +0.01(+0.05%) |
Jul 12, 2019 | 19.07 | 19.12 | 18.97 | 18.98 | 84,876 | -0.08(-0.44%) |
Jul 11, 2019 | 19.07 | 19.08 | 19.05 | 19.06 | 3,682 | -0.08(-0.42%) |
Jul 10, 2019 | 19.14 | 19.15 | 19.12 | 19.14 | 3,218 | -0.01(-0.06%) |
Jul 09, 2019 | 19.14 | 19.17 | 19.14 | 19.15 | 2,716 | +0.23(+1.21%) |
Jul 08, 2019 | 18.92 | 18.97 | 18.90 | 18.93 | 4,126 | -0.07(-0.39%) |
Jul 07, 2019 | 19.02 | 19.03 | 19.00 | 19.00 | 1,035 | -0.00(-0.01%) |
Jul 05, 2019 | 18.99 | 19.08 | 18.96 | 19.00 | 74,845 | +0.00(+0.02%) |
Jul 04, 2019 | 18.99 | 19.02 | 18.98 | 19.00 | 11,678 | -0.01(-0.04%) |
Jul 03, 2019 | 19.03 | 19.03 | 19.00 | 19.01 | 2,351 | -0.04(-0.21%) |
Jul 02, 2019 | 19.07 | 19.07 | 19.03 | 19.05 | 2,686 | -0.04(-0.22%) |
Jul 01, 2019 | 19.13 | 19.13 | 19.09 | 19.09 | 3,388 | -0.06(-0.30%) |
Jun 30, 2019 | 19.17 | 19.20 | 19.13 | 19.15 | 1,748 | -0.06(-0.32%) |
Jun 28, 2019 | 19.17 | 19.23 | 19.14 | 19.21 | 79,785 | +0.05(+0.24%) |
Jun 27, 2019 | 19.17 | 19.18 | 19.16 | 19.16 | 2,490 | +0.03(+0.18%) |
Jun 26, 2019 | 19.14 | 19.15 | 19.11 | 19.13 | 2,919 | -0.09(-0.48%) |
Jun 25, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 3,299 | +0.03(+0.16%) |
Jun 24, 2019 | 19.20 | 19.22 | 19.18 | 19.19 | 4,628 | +0.08(+0.43%) |
Jun 23, 2019 | 19.11 | 19.11 | 19.09 | 19.11 | 1,267 | -0.00(-0.02%) |
Jun 21, 2019 | 18.99 | 19.16 | 18.96 | 19.11 | 120,607 | +0.10(+0.54%) |
Jun 20, 2019 | 18.99 | 19.02 | 18.99 | 19.01 | 4,272 | -0.00(-0.02%) |
Jun 19, 2019 | 19.02 | 19.03 | 19.00 | 19.01 | 3,175 | -0.11(-0.59%) |
Jun 18, 2019 | 19.13 | 19.13 | 19.11 | 19.12 | 4,240 | -0.05(-0.26%) |
Jun 17, 2019 | 19.16 | 19.18 | 19.16 | 19.17 | 3,984 | +0.04(+0.20%) |
Jun 16, 2019 | 19.14 | 19.15 | 19.12 | 19.14 | 2,453 | -0.01(-0.06%) |
Jun 14, 2019 | 19.19 | 19.23 | 19.11 | 19.15 | 116,737 | -0.04(-0.22%) |
Jun 13, 2019 | 19.19 | 19.20 | 19.17 | 19.19 | 4,085 | +0.01(+0.05%) |
Jun 12, 2019 | 19.16 | 19.19 | 19.16 | 19.18 | 4,935 | +0.06(+0.30%) |
Jun 11, 2019 | 19.14 | 19.14 | 19.11 | 19.12 | 3,620 | -0.09(-0.45%) |
Jun 10, 2019 | 19.22 | 19.22 | 19.20 | 19.21 | 3,694 | -0.08(-0.42%) |
Jun 09, 2019 | 19.27 | 19.59 | 19.24 | 19.29 | 4,345 | -0.33(-1.67%) |
Jun 07, 2019 | 19.68 | 19.79 | 19.55 | 19.62 | 122,052 | -0.04(-0.22%) |
Jun 06, 2019 | 19.68 | 19.77 | 19.65 | 19.66 | 4,363 | -0.09(-0.44%) |
Jun 05, 2019 | 19.57 | 19.84 | 19.56 | 19.75 | 8,147 | +0.18(+0.92%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.54 | 19.57 | 3,819 | -0.24(-1.20%) |
Jun 03, 2019 | 19.77 | 19.81 | 19.75 | 19.81 | 4,833 | +0.18(+0.93%) |