Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.22 | 19.24 | 19.12 | 19.15 | 64,687 | -0.08(-0.40%) |
Aug 29, 2019 | 19.25 | 19.28 | 19.22 | 19.23 | 6,855 | -0.02(-0.09%) |
Aug 28, 2019 | 19.22 | 19.25 | 19.21 | 19.25 | 10,262 | +0.01(+0.04%) |
Aug 27, 2019 | 19.26 | 19.30 | 19.23 | 19.24 | 8,073 | -0.02(-0.08%) |
Aug 26, 2019 | 19.26 | 19.26 | 19.22 | 19.26 | 8,009 | -0.03(-0.16%) |
Aug 23, 2019 | 19.23 | 19.29 | 19.22 | 19.29 | 9,295 | +0.02(+0.08%) |
Aug 22, 2019 | 19.26 | 19.27 | 19.24 | 19.27 | 2,329 | +0.05(+0.27%) |
Aug 21, 2019 | 19.19 | 19.23 | 19.19 | 19.22 | 5,574 | +0.02(+0.10%) |
Aug 20, 2019 | 19.13 | 19.20 | 19.13 | 19.20 | 22,363 | +0.08(+0.41%) |
Aug 19, 2019 | 19.15 | 19.18 | 19.12 | 19.12 | 31,304 | +0.02(+0.08%) |
Aug 16, 2019 | 19.11 | 19.15 | 19.10 | 19.11 | 22,920 | +0.00(+0.00%) |
Aug 15, 2019 | 19.11 | 19.14 | 19.10 | 19.11 | 16,997 | -0.05(-0.29%) |
Aug 14, 2019 | 19.15 | 19.16 | 19.09 | 19.16 | 78,317 | -0.02(-0.12%) |
Aug 13, 2019 | 19.19 | 19.24 | 19.19 | 19.19 | 29,038 | -0.05(-0.29%) |
Aug 12, 2019 | 19.26 | 19.26 | 19.20 | 19.24 | 19,373 | -0.02(-0.08%) |
Aug 09, 2019 | 19.26 | 19.31 | 19.26 | 19.26 | 11,969 | -0.02(-0.12%) |
Aug 08, 2019 | 19.27 | 19.33 | 19.27 | 19.28 | 13,942 | +0.01(+0.03%) |
Aug 07, 2019 | 19.26 | 19.29 | 19.24 | 19.27 | 15,207 | +0.03(+0.13%) |
Aug 06, 2019 | 19.26 | 19.30 | 19.22 | 19.25 | 7,682 | +0.03(+0.16%) |
Aug 05, 2019 | 19.22 | 19.24 | 19.20 | 19.22 | 7,654 | -0.09(-0.49%) |
Aug 02, 2019 | 19.26 | 19.31 | 19.24 | 19.31 | 13,370 | -0.01(-0.05%) |
Aug 01, 2019 | 19.26 | 19.34 | 19.26 | 19.32 | 5,551 | +0.04(+0.19%) |
Jul 31, 2019 | 19.33 | 19.38 | 19.25 | 19.28 | 10,074 | -0.06(-0.33%) |
Jul 30, 2019 | 19.31 | 19.35 | 19.31 | 19.35 | 11,840 | -0.04(-0.19%) |
Jul 29, 2019 | 19.33 | 19.39 | 19.33 | 19.39 | 5,743 | +0.02(+0.12%) |
Jul 26, 2019 | 19.34 | 19.38 | 19.33 | 19.36 | 5,754 | +0.04(+0.20%) |
Jul 25, 2019 | 19.35 | 19.39 | 19.31 | 19.32 | 38,246 | -0.01(-0.06%) |
Jul 24, 2019 | 19.31 | 19.35 | 19.31 | 19.33 | 10,307 | +0.00(+0.02%) |
Jul 23, 2019 | 19.29 | 19.33 | 19.28 | 19.33 | 16,348 | -0.01(-0.04%) |
Jul 22, 2019 | 19.30 | 19.35 | 19.30 | 19.34 | 11,094 | +0.08(+0.41%) |
Jul 19, 2019 | 19.29 | 19.35 | 19.26 | 19.26 | 50,768 | -0.11(-0.56%) |
Jul 18, 2019 | 19.28 | 19.37 | 19.28 | 19.37 | 13,997 | +0.08(+0.41%) |
Jul 17, 2019 | 19.29 | 19.33 | 19.29 | 19.29 | 11,992 | -0.02(-0.08%) |
Jul 16, 2019 | 19.31 | 19.36 | 19.31 | 19.31 | 19,229 | -0.02(-0.08%) |
Jul 15, 2019 | 19.35 | 19.39 | 19.31 | 19.32 | 53,957 | -0.02(-0.12%) |
Jul 12, 2019 | 19.33 | 19.39 | 19.33 | 19.35 | 14,962 | +0.02(+0.12%) |
Jul 11, 2019 | 19.42 | 19.43 | 19.31 | 19.32 | 81,516 | -0.13(-0.64%) |
Jul 10, 2019 | 19.39 | 19.45 | 19.39 | 19.45 | 167,432 | +0.09(+0.48%) |
Jul 09, 2019 | 19.36 | 19.39 | 19.35 | 19.35 | 4,785 | -0.05(-0.24%) |
Jul 08, 2019 | 19.41 | 19.43 | 19.39 | 19.40 | 50,948 | -0.03(-0.16%) |
Jul 05, 2019 | 19.39 | 19.44 | 19.38 | 19.43 | 9,591 | -0.06(-0.31%) |
Jul 03, 2019 | 19.44 | 19.49 | 19.44 | 19.49 | 15,601 | +0.08(+0.44%) |
Jul 02, 2019 | 19.45 | 19.46 | 19.40 | 19.41 | 58,415 | -0.05(-0.24%) |
Jul 01, 2019 | 19.42 | 19.48 | 19.42 | 19.46 | 70,508 | +0.04(+0.23%) |
Jun 28, 2019 | 19.40 | 19.42 | 19.38 | 19.41 | 10,001 | +0.03(+0.16%) |
Jun 27, 2019 | 19.33 | 19.38 | 19.33 | 19.38 | 8,078 | +0.09(+0.44%) |
Jun 26, 2019 | 19.33 | 19.35 | 19.29 | 19.29 | 12,559 | -0.02(-0.11%) |
Jun 25, 2019 | 19.35 | 19.36 | 19.30 | 19.32 | 5,820 | -0.02(-0.09%) |
Jun 24, 2019 | 19.36 | 19.37 | 19.31 | 19.33 | 12,446 | -0.02(-0.12%) |
Jun 21, 2019 | 19.29 | 19.36 | 19.29 | 19.36 | 17,053 | +0.08(+0.40%) |
Jun 20, 2019 | 19.29 | 19.36 | 19.28 | 19.28 | 79,157 | +0.03(+0.16%) |
Jun 19, 2019 | 19.08 | 19.25 | 19.08 | 19.25 | 22,926 | +0.17(+0.88%) |
Jun 18, 2019 | 19.06 | 19.09 | 19.05 | 19.08 | 10,931 | +0.07(+0.35%) |
Jun 17, 2019 | 19.01 | 19.03 | 19.01 | 19.01 | 8,501 | +0.01(+0.04%) |
Jun 14, 2019 | 19.03 | 19.03 | 19.01 | 19.01 | 3,846 | -0.04(-0.18%) |
Jun 13, 2019 | 19.05 | 19.06 | 19.04 | 19.04 | 7,384 | -0.00(-0.02%) |
Jun 12, 2019 | 19.06 | 19.08 | 19.03 | 19.04 | 11,133 | -0.02(-0.12%) |
Jun 11, 2019 | 19.04 | 19.08 | 19.03 | 19.07 | 9,975 | +0.04(+0.20%) |
Jun 10, 2019 | 18.99 | 19.04 | 18.98 | 19.03 | 16,969 | +0.05(+0.25%) |
Jun 07, 2019 | 18.96 | 19.00 | 18.96 | 18.98 | 11,668 | +0.05(+0.25%) |
Jun 06, 2019 | 18.87 | 18.94 | 18.87 | 18.94 | 11,077 | +0.09(+0.46%) |
Jun 05, 2019 | 18.88 | 18.90 | 18.83 | 18.85 | 12,017 | +0.00(+0.00%) |
Jun 04, 2019 | 18.76 | 18.85 | 18.76 | 18.85 | 16,292 | +0.07(+0.35%) |