Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.18 | 21.18 | 21.04 | 21.11 | 29,581 | -0.01(-0.04%) |
Aug 29, 2019 | 21.19 | 21.19 | 21.08 | 21.12 | 37,958 | +0.02(+0.07%) |
Aug 28, 2019 | 21.05 | 21.11 | 20.97 | 21.10 | 29,014 | +0.09(+0.45%) |
Aug 27, 2019 | 21.03 | 21.06 | 20.94 | 21.01 | 39,910 | -0.02(-0.11%) |
Aug 26, 2019 | 21.01 | 21.03 | 20.90 | 21.03 | 209,652 | +0.14(+0.68%) |
Aug 23, 2019 | 20.90 | 21.03 | 20.81 | 20.89 | 47,991 | -0.06(-0.30%) |
Aug 22, 2019 | 21.02 | 21.03 | 20.91 | 20.95 | 52,454 | -0.01(-0.04%) |
Aug 21, 2019 | 20.99 | 21.01 | 20.92 | 20.96 | 45,138 | +0.06(+0.30%) |
Aug 20, 2019 | 20.90 | 20.90 | 20.82 | 20.90 | 24,937 | -0.02(-0.11%) |
Aug 19, 2019 | 20.93 | 20.93 | 20.87 | 20.92 | 54,579 | +0.11(+0.53%) |
Aug 16, 2019 | 20.74 | 20.85 | 20.74 | 20.81 | 36,818 | +0.08(+0.38%) |
Aug 15, 2019 | 20.68 | 20.76 | 20.68 | 20.73 | 43,688 | +0.03(+0.15%) |
Aug 14, 2019 | 20.86 | 20.86 | 20.60 | 20.70 | 91,023 | -0.17(-0.81%) |
Aug 13, 2019 | 20.81 | 20.93 | 20.81 | 20.87 | 31,201 | +0.07(+0.32%) |
Aug 12, 2019 | 20.83 | 20.87 | 20.75 | 20.80 | 41,210 | -0.06(-0.26%) |
Aug 09, 2019 | 20.89 | 20.90 | 20.84 | 20.86 | 31,232 | -0.06(-0.30%) |
Aug 08, 2019 | 20.90 | 20.97 | 20.85 | 20.92 | 24,740 | +0.06(+0.30%) |
Aug 07, 2019 | 20.85 | 20.86 | 20.78 | 20.86 | 27,376 | -0.05(-0.26%) |
Aug 06, 2019 | 20.94 | 20.95 | 20.79 | 20.91 | 25,624 | +0.12(+0.57%) |
Aug 05, 2019 | 20.88 | 20.88 | 20.68 | 20.79 | 53,394 | -0.21(-0.99%) |
Aug 02, 2019 | 20.95 | 21.05 | 20.95 | 21.00 | 25,519 | +0.09(+0.43%) |
Aug 01, 2019 | 21.05 | 21.13 | 20.90 | 20.91 | 158,389 | -0.08(-0.39%) |
Jul 31, 2019 | 21.06 | 21.09 | 20.83 | 20.99 | 42,096 | -0.05(-0.26%) |
Jul 30, 2019 | 21.01 | 21.05 | 20.95 | 21.05 | 31,853 | +0.01(+0.06%) |
Jul 29, 2019 | 21.06 | 21.06 | 20.99 | 21.04 | 43,408 | -0.02(-0.10%) |
Jul 26, 2019 | 20.95 | 21.07 | 20.95 | 21.06 | 33,293 | +0.06(+0.30%) |
Jul 25, 2019 | 21.01 | 21.01 | 20.95 | 20.99 | 44,727 | -0.02(-0.11%) |
Jul 24, 2019 | 21.01 | 21.02 | 20.97 | 21.02 | 26,291 | +0.05(+0.22%) |
Jul 23, 2019 | 20.97 | 20.99 | 20.92 | 20.97 | 40,101 | +0.04(+0.20%) |
Jul 22, 2019 | 20.93 | 20.94 | 20.86 | 20.93 | 23,722 | +0.07(+0.33%) |
Jul 19, 2019 | 20.81 | 20.92 | 20.81 | 20.86 | 61,357 | -0.06(-0.30%) |
Jul 18, 2019 | 20.90 | 20.93 | 20.86 | 20.92 | 43,941 | +0.01(+0.04%) |
Jul 17, 2019 | 20.91 | 20.92 | 20.86 | 20.92 | 64,262 | +0.05(+0.26%) |
Jul 16, 2019 | 20.90 | 20.90 | 20.83 | 20.86 | 55,063 | -0.03(-0.15%) |
Jul 15, 2019 | 20.93 | 20.93 | 20.88 | 20.89 | 86,350 | -0.01(-0.04%) |
Jul 12, 2019 | 20.83 | 20.90 | 20.77 | 20.90 | 37,375 | +0.05(+0.26%) |
Jul 11, 2019 | 21.00 | 21.00 | 20.77 | 20.84 | 47,379 | -0.01(-0.06%) |
Jul 10, 2019 | 20.83 | 20.89 | 20.83 | 20.86 | 53,927 | +0.03(+0.13%) |
Jul 09, 2019 | 20.84 | 20.84 | 20.79 | 20.83 | 25,458 | -0.02(-0.08%) |
Jul 08, 2019 | 20.84 | 20.85 | 20.77 | 20.84 | 29,007 | +0.00(+0.00%) |
Jul 05, 2019 | 20.77 | 20.86 | 20.73 | 20.84 | 17,348 | -0.10(-0.49%) |
Jul 03, 2019 | 20.89 | 20.95 | 20.81 | 20.95 | 14,031 | +0.07(+0.34%) |
Jul 02, 2019 | 20.85 | 20.88 | 20.80 | 20.88 | 109,144 | +0.04(+0.19%) |
Jul 01, 2019 | 20.88 | 20.88 | 20.75 | 20.84 | 99,433 | +0.08(+0.36%) |
Jun 28, 2019 | 20.79 | 20.79 | 20.72 | 20.76 | 16,274 | -0.01(-0.06%) |
Jun 27, 2019 | 20.67 | 20.77 | 20.67 | 20.77 | 9,410 | +0.09(+0.45%) |
Jun 26, 2019 | 20.67 | 20.70 | 20.60 | 20.68 | 19,161 | +0.01(+0.04%) |
Jun 25, 2019 | 20.72 | 20.72 | 20.60 | 20.67 | 22,998 | -0.05(-0.23%) |
Jun 24, 2019 | 20.68 | 20.72 | 20.64 | 20.72 | 15,499 | +0.07(+0.34%) |
Jun 21, 2019 | 20.72 | 20.72 | 20.64 | 20.65 | 17,171 | -0.08(-0.40%) |
Jun 20, 2019 | 20.68 | 20.76 | 20.66 | 20.73 | 35,100 | +0.06(+0.28%) |
Jun 19, 2019 | 20.55 | 20.68 | 20.45 | 20.67 | 22,891 | +0.23(+1.11%) |
Jun 18, 2019 | 20.45 | 20.52 | 20.45 | 20.45 | 48,030 | +0.01(+0.04%) |
Jun 17, 2019 | 20.44 | 20.47 | 20.41 | 20.44 | 48,115 | -0.03(-0.15%) |
Jun 14, 2019 | 20.45 | 20.48 | 20.37 | 20.47 | 15,377 | +0.01(+0.06%) |
Jun 13, 2019 | 20.44 | 20.49 | 20.41 | 20.46 | 15,346 | +0.03(+0.17%) |
Jun 12, 2019 | 20.41 | 20.45 | 20.33 | 20.42 | 35,210 | +0.04(+0.20%) |
Jun 11, 2019 | 20.48 | 20.48 | 20.37 | 20.38 | 26,786 | -0.03(-0.16%) |
Jun 10, 2019 | 20.31 | 20.41 | 20.31 | 20.41 | 65,097 | +0.01(+0.04%) |
Jun 07, 2019 | 20.38 | 20.43 | 20.34 | 20.41 | 16,658 | +0.09(+0.42%) |
Jun 06, 2019 | 20.20 | 20.33 | 20.20 | 20.32 | 14,043 | +0.07(+0.34%) |
Jun 05, 2019 | 20.27 | 20.29 | 20.20 | 20.25 | 10,728 | -0.02(-0.12%) |
Jun 04, 2019 | 20.14 | 20.33 | 20.09 | 20.28 | 70,675 | +0.12(+0.62%) |