Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.45 | 20.51 | 20.45 | 20.51 | 3,020 | +0.20(+1.00%) |
Aug 29, 2019 | 20.36 | 20.36 | 20.31 | 20.31 | 755 | +0.19(+0.97%) |
Aug 28, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 242 | +0.06(+0.29%) |
Aug 27, 2019 | 20.14 | 20.15 | 20.06 | 20.06 | 3,622 | -0.01(-0.03%) |
Aug 26, 2019 | 20.30 | 20.30 | 20.05 | 20.06 | 3,614 | +0.12(+0.63%) |
Aug 23, 2019 | 20.02 | 20.02 | 19.94 | 19.94 | 845 | -0.27(-1.33%) |
Aug 22, 2019 | 20.31 | 20.31 | 20.21 | 20.21 | 1,391 | -0.10(-0.51%) |
Aug 21, 2019 | 20.30 | 20.33 | 20.30 | 20.31 | 2,805 | +0.07(+0.35%) |
Aug 20, 2019 | 20.24 | 20.24 | 20.24 | 20.24 | 567 | +0.09(+0.45%) |
Aug 19, 2019 | 20.16 | 20.19 | 20.15 | 20.15 | 1,182 | +0.08(+0.40%) |
Aug 16, 2019 | 20.05 | 20.07 | 20.05 | 20.07 | 4,107 | +0.19(+0.94%) |
Aug 15, 2019 | 19.87 | 19.88 | 19.79 | 19.88 | 314 | -0.13(-0.67%) |
Aug 14, 2019 | 20.13 | 20.13 | 20.01 | 20.01 | 565 | -0.47(-2.29%) |
Aug 13, 2019 | 20.45 | 20.51 | 20.45 | 20.48 | 1,466 | +0.27(+1.33%) |
Aug 12, 2019 | 20.29 | 20.36 | 20.21 | 20.21 | 15,879 | -0.16(-0.77%) |
Aug 09, 2019 | 20.43 | 20.43 | 20.37 | 20.37 | 483 | -0.12(-0.61%) |
Aug 08, 2019 | 20.55 | 20.55 | 20.46 | 20.50 | 4,689 | +0.35(+1.73%) |
Aug 07, 2019 | 19.92 | 20.15 | 19.88 | 20.15 | 1,762 | +0.03(+0.16%) |
Aug 06, 2019 | 20.03 | 20.12 | 19.96 | 20.12 | 10,212 | -0.14(-0.69%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.26 | 20.26 | 7,302 | -0.81(-3.87%) |
Aug 02, 2019 | 21.05 | 21.07 | 21.05 | 21.07 | 845 | -0.04(-0.19%) |
Aug 01, 2019 | 22.18 | 22.36 | 21.11 | 21.11 | 8,846 | -0.16(-0.77%) |
Jul 31, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 285 | -0.17(-0.77%) |
Jul 30, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 612 | -0.20(-0.92%) |
Jul 29, 2019 | 21.63 | 21.64 | 21.63 | 21.64 | 445 | +0.12(+0.54%) |
Jul 26, 2019 | 21.56 | 21.57 | 21.52 | 21.52 | 1,087 | -0.03(-0.15%) |
Jul 25, 2019 | 21.62 | 21.64 | 21.56 | 21.56 | 1,894 | -0.07(-0.34%) |
Jul 24, 2019 | 21.64 | 21.64 | 21.63 | 21.63 | 741 | -0.02(-0.08%) |
Jul 23, 2019 | 21.61 | 21.66 | 21.58 | 21.65 | 2,095 | +0.08(+0.35%) |
Jul 22, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 273 | -0.00(-0.00%) |
Jul 19, 2019 | 21.66 | 21.66 | 21.56 | 21.57 | 5,798 | +0.04(+0.19%) |
Jul 18, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 1,082 | +0.13(+0.62%) |
Jul 17, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 751 | +0.06(+0.27%) |
Jul 16, 2019 | 21.44 | 21.46 | 21.34 | 21.34 | 4,731 | -0.11(-0.50%) |
Jul 15, 2019 | 21.49 | 21.49 | 21.45 | 21.45 | 3,441 | +0.02(+0.08%) |
Jul 12, 2019 | 21.44 | 21.47 | 21.42 | 21.43 | 8,818 | +0.05(+0.23%) |
Jul 11, 2019 | 21.44 | 21.44 | 21.36 | 21.38 | 24,420 | +0.10(+0.49%) |
Jul 10, 2019 | 21.31 | 21.51 | 21.27 | 21.28 | 23,737 | +0.01(+0.06%) |
Jul 09, 2019 | 21.28 | 21.28 | 21.26 | 21.27 | 1,316 | -0.08(-0.39%) |
Jul 08, 2019 | 21.34 | 21.37 | 21.33 | 21.35 | 3,851 | -0.26(-1.19%) |
Jul 05, 2019 | 21.52 | 21.63 | 21.48 | 21.61 | 4,832 | +0.08(+0.38%) |
Jul 03, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 362 | +0.19(+0.91%) |
Jul 02, 2019 | 21.22 | 21.33 | 21.22 | 21.33 | 1,032 | +0.01(+0.04%) |
Jul 01, 2019 | 21.30 | 21.34 | 21.24 | 21.32 | 19,947 | -0.05(-0.25%) |
Jun 28, 2019 | 21.37 | 21.38 | 21.37 | 21.37 | 2,416 | -0.02(-0.12%) |
Jun 27, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 1,499 | +0.17(+0.80%) |
Jun 26, 2019 | 21.24 | 21.24 | 21.23 | 21.23 | 4,194 | +0.04(+0.18%) |
Jun 25, 2019 | 21.32 | 21.34 | 21.19 | 21.19 | 2,064 | -0.03(-0.12%) |
Jun 24, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 144 | +0.11(+0.52%) |
Jun 21, 2019 | 21.13 | 21.14 | 21.11 | 21.11 | 7,489 | -0.07(-0.35%) |
Jun 20, 2019 | 21.32 | 21.32 | 21.18 | 21.18 | 5,711 | +0.23(+1.08%) |
Jun 19, 2019 | 20.94 | 21.05 | 20.92 | 20.96 | 4,814 | +0.15(+0.74%) |
Jun 18, 2019 | 20.79 | 20.84 | 20.79 | 20.80 | 3,178 | +0.31(+1.54%) |
Jun 17, 2019 | 20.48 | 20.63 | 20.48 | 20.49 | 9,776 | -0.09(-0.44%) |
Jun 14, 2019 | 20.54 | 20.61 | 20.54 | 20.58 | 4,711 | -0.20(-0.96%) |
Jun 13, 2019 | 20.81 | 20.82 | 20.78 | 20.78 | 4,008 | +0.00(+0.00%) |
Jun 12, 2019 | 20.78 | 20.79 | 20.78 | 20.78 | 1,077 | -0.12(-0.59%) |
Jun 11, 2019 | 20.94 | 20.95 | 20.89 | 20.90 | 5,785 | +0.17(+0.82%) |
Jun 10, 2019 | 20.76 | 20.80 | 20.72 | 20.73 | 12,234 | -0.00(-0.02%) |
Jun 07, 2019 | 20.74 | 20.77 | 20.72 | 20.74 | 2,854 | +0.27(+1.34%) |
Jun 06, 2019 | 20.48 | 20.48 | 20.45 | 20.46 | 1,976 | +0.14(+0.67%) |
Jun 05, 2019 | 20.39 | 20.39 | 20.33 | 20.33 | 3,744 | -0.12(-0.59%) |
Jun 04, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 250 | +0.27(+1.32%) |