Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.47 | 20.52 | 20.35 | 20.42 | 102,168 | +0.04(+0.20%) |
Aug 29, 2019 | 20.39 | 20.39 | 20.29 | 20.38 | 182,541 | +0.18(+0.89%) |
Aug 28, 2019 | 20.08 | 20.21 | 20.06 | 20.20 | 150,974 | +0.08(+0.41%) |
Aug 27, 2019 | 20.28 | 20.28 | 20.12 | 20.12 | 109,005 | +0.00(+0.00%) |
Aug 26, 2019 | 20.18 | 20.18 | 20.04 | 20.12 | 43,751 | +0.10(+0.52%) |
Aug 23, 2019 | 20.16 | 20.31 | 20.01 | 20.02 | 82,200 | -0.21(-1.04%) |
Aug 22, 2019 | 20.27 | 20.30 | 20.16 | 20.23 | 61,649 | -0.07(-0.36%) |
Aug 21, 2019 | 20.33 | 20.38 | 20.25 | 20.30 | 39,787 | +0.11(+0.53%) |
Aug 20, 2019 | 20.24 | 20.24 | 20.18 | 20.20 | 73,606 | -0.10(-0.48%) |
Aug 19, 2019 | 20.33 | 20.35 | 20.28 | 20.29 | 42,413 | +0.14(+0.69%) |
Aug 16, 2019 | 20.03 | 20.18 | 20.03 | 20.15 | 28,298 | +0.21(+1.06%) |
Aug 15, 2019 | 19.99 | 20.01 | 19.86 | 19.94 | 110,912 | -0.06(-0.29%) |
Aug 14, 2019 | 20.17 | 20.17 | 19.98 | 20.00 | 47,889 | -0.54(-2.64%) |
Aug 13, 2019 | 20.28 | 20.58 | 20.28 | 20.54 | 41,643 | +0.23(+1.15%) |
Aug 12, 2019 | 20.35 | 20.42 | 20.28 | 20.31 | 17,785 | -0.17(-0.84%) |
Aug 09, 2019 | 20.49 | 20.54 | 20.42 | 20.48 | 63,089 | -0.13(-0.63%) |
Aug 08, 2019 | 20.48 | 20.63 | 20.42 | 20.61 | 114,322 | +0.28(+1.40%) |
Aug 07, 2019 | 20.12 | 20.37 | 20.12 | 20.33 | 35,978 | +0.07(+0.37%) |
Aug 06, 2019 | 20.31 | 20.31 | 20.11 | 20.25 | 94,202 | +0.16(+0.77%) |
Aug 05, 2019 | 20.27 | 20.27 | 20.02 | 20.10 | 94,536 | -0.48(-2.34%) |
Aug 02, 2019 | 20.65 | 20.66 | 20.51 | 20.58 | 60,639 | -0.17(-0.83%) |
Aug 01, 2019 | 20.86 | 21.04 | 20.73 | 20.75 | 97,550 | -0.12(-0.59%) |
Jul 31, 2019 | 21.03 | 21.09 | 20.74 | 20.87 | 45,020 | -0.12(-0.58%) |
Jul 30, 2019 | 21.06 | 21.14 | 21.00 | 21.00 | 38,734 | -0.32(-1.49%) |
Jul 29, 2019 | 21.30 | 21.34 | 21.26 | 21.31 | 14,514 | +0.05(+0.22%) |
Jul 26, 2019 | 21.27 | 21.28 | 21.16 | 21.26 | 58,312 | +0.09(+0.42%) |
Jul 25, 2019 | 21.34 | 21.34 | 21.17 | 21.17 | 18,027 | -0.16(-0.77%) |
Jul 24, 2019 | 21.32 | 21.35 | 21.28 | 21.34 | 24,546 | +0.00(+0.00%) |
Jul 23, 2019 | 21.31 | 21.34 | 21.23 | 21.34 | 40,269 | +0.20(+0.93%) |
Jul 22, 2019 | 21.15 | 21.19 | 21.11 | 21.14 | 20,574 | +0.00(+0.02%) |
Jul 19, 2019 | 21.12 | 21.23 | 21.09 | 21.14 | 30,626 | +0.03(+0.13%) |
Jul 18, 2019 | 20.99 | 21.13 | 20.95 | 21.11 | 32,184 | +0.04(+0.19%) |
Jul 17, 2019 | 21.13 | 21.15 | 21.07 | 21.07 | 22,079 | -0.07(-0.31%) |
Jul 16, 2019 | 21.18 | 21.23 | 21.12 | 21.13 | 15,511 | -0.13(-0.61%) |
Jul 15, 2019 | 21.28 | 21.31 | 21.26 | 21.26 | 49,343 | +0.04(+0.19%) |
Jul 12, 2019 | 21.26 | 21.30 | 21.18 | 21.22 | 46,796 | +0.02(+0.08%) |
Jul 11, 2019 | 21.29 | 21.35 | 21.16 | 21.21 | 14,244 | -0.02(-0.12%) |
Jul 10, 2019 | 21.30 | 21.30 | 21.15 | 21.23 | 30,871 | +0.07(+0.35%) |
Jul 09, 2019 | 21.05 | 21.17 | 21.05 | 21.16 | 18,408 | -0.13(-0.61%) |
Jul 08, 2019 | 21.26 | 21.31 | 21.22 | 21.29 | 22,472 | -0.08(-0.36%) |
Jul 05, 2019 | 21.30 | 21.39 | 21.27 | 21.37 | 10,902 | -0.17(-0.78%) |
Jul 03, 2019 | 21.49 | 21.54 | 21.48 | 21.53 | 14,333 | +0.11(+0.53%) |
Jul 02, 2019 | 21.45 | 21.45 | 21.36 | 21.42 | 35,803 | +0.11(+0.54%) |
Jul 01, 2019 | 21.44 | 21.44 | 21.26 | 21.31 | 13,700 | +0.08(+0.38%) |
Jun 28, 2019 | 21.23 | 21.26 | 21.16 | 21.22 | 20,825 | +0.03(+0.15%) |
Jun 27, 2019 | 21.18 | 21.24 | 21.14 | 21.19 | 39,235 | +0.20(+0.93%) |
Jun 26, 2019 | 21.00 | 21.06 | 20.99 | 21.00 | 38,682 | +0.06(+0.27%) |
Jun 25, 2019 | 21.03 | 21.06 | 20.94 | 20.94 | 21,208 | -0.09(-0.45%) |
Jun 24, 2019 | 21.08 | 21.13 | 21.02 | 21.03 | 88,380 | -0.04(-0.17%) |
Jun 21, 2019 | 21.04 | 21.12 | 21.02 | 21.07 | 31,728 | -0.04(-0.19%) |
Jun 20, 2019 | 21.13 | 21.16 | 21.07 | 21.11 | 77,122 | +0.12(+0.59%) |
Jun 19, 2019 | 20.85 | 21.04 | 20.83 | 20.99 | 97,273 | +0.16(+0.77%) |
Jun 18, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 21,147 | +0.26(+1.25%) |
Jun 17, 2019 | 20.60 | 20.62 | 20.52 | 20.57 | 15,049 | -0.10(-0.50%) |
Jun 14, 2019 | 20.69 | 20.84 | 20.65 | 20.67 | 28,975 | -0.14(-0.65%) |
Jun 13, 2019 | 20.85 | 20.92 | 20.78 | 20.81 | 12,735 | -0.03(-0.15%) |
Jun 12, 2019 | 20.95 | 21.00 | 20.83 | 20.84 | 24,933 | -0.21(-0.99%) |
Jun 11, 2019 | 21.10 | 21.15 | 21.01 | 21.05 | 53,582 | +0.14(+0.65%) |
Jun 10, 2019 | 20.91 | 20.96 | 20.91 | 20.91 | 19,805 | +0.03(+0.15%) |
Jun 07, 2019 | 20.82 | 20.90 | 20.82 | 20.88 | 9,117 | +0.28(+1.36%) |
Jun 06, 2019 | 20.59 | 20.61 | 20.49 | 20.60 | 87,422 | +0.15(+0.74%) |
Jun 05, 2019 | 20.55 | 20.58 | 20.43 | 20.45 | 32,417 | -0.09(-0.43%) |
Jun 04, 2019 | 20.42 | 20.54 | 20.36 | 20.54 | 48,002 | +0.39(+1.95%) |