Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.09 | 19.10 | 18.99 | 18.99 | 2,639 | -0.25(-1.32%) |
Aug 29, 2019 | 19.19 | 19.29 | 19.19 | 19.24 | 1,894 | +0.03(+0.16%) |
Aug 28, 2019 | 19.25 | 19.25 | 19.16 | 19.21 | 1,313 | +0.00(+0.00%) |
Aug 27, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 128 | +0.23(+1.22%) |
Aug 26, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 275 | +0.25(+1.36%) |
Aug 23, 2019 | 18.74 | 18.78 | 18.68 | 18.73 | 6,033 | -0.33(-1.75%) |
Aug 22, 2019 | 19.06 | 19.06 | 19.06 | 2 | +0.00(+0.00%) | |
Aug 21, 2019 | 19.06 | 19.06 | 19.06 | 5 | +0.00(+0.00%) | |
Aug 20, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 1,133 | -0.04(-0.19%) |
Aug 19, 2019 | 19.10 | 19.10 | 19.09 | 19.10 | 837 | +0.89(+4.92%) |
Aug 15, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.35(+1.95%) | |
Aug 14, 2019 | 18.20 | 18.20 | 17.85 | 17.85 | 1,959 | -0.29(-1.61%) |
Aug 13, 2019 | 18.15 | 18.15 | 18.15 | 111 | +0.00(+0.00%) | |
Aug 12, 2019 | 18.35 | 18.35 | 18.15 | 18.15 | 1,903 | -0.48(-2.60%) |
Aug 09, 2019 | 18.65 | 18.65 | 18.43 | 18.63 | 2,765 | -0.11(-0.61%) |
Aug 08, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 139 | +0.28(+1.50%) |
Aug 07, 2019 | 18.31 | 18.48 | 18.22 | 18.47 | 5,127 | +0.05(+0.26%) |
Aug 06, 2019 | 18.53 | 18.53 | 18.38 | 18.42 | 8,103 | +0.26(+1.42%) |
Aug 05, 2019 | 18.57 | 18.57 | 18.16 | 18.16 | 4,590 | -0.93(-4.87%) |
Aug 02, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,256 | +0.09(+0.46%) |
Aug 01, 2019 | 19.83 | 19.83 | 19.00 | 19.01 | 7,584 | -1.18(-5.83%) |
Jul 31, 2019 | 20.11 | 20.18 | 20.06 | 20.18 | 976 | +0.07(+0.35%) |
Jul 30, 2019 | 20.14 | 20.16 | 20.11 | 20.11 | 737 | -0.20(-0.98%) |
Jul 29, 2019 | 20.31 | 20.31 | 20.31 | 20.31 | 253 | -0.15(-0.74%) |
Jul 26, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,256 | +0.02(+0.08%) |
Jul 25, 2019 | 20.51 | 20.55 | 20.45 | 20.45 | 1,128 | -0.17(-0.81%) |
Jul 24, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 1,525 | +0.04(+0.19%) |
Jul 23, 2019 | 20.58 | 20.58 | 20.57 | 20.57 | 1,631 | -0.11(-0.54%) |
Jul 22, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 302 | -0.25(-1.22%) |
Jul 19, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 879 | +0.12(+0.56%) |
Jul 18, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 164 | -0.03(-0.14%) |
Jul 17, 2019 | 20.86 | 20.90 | 20.85 | 20.85 | 1,387 | -0.18(-0.83%) |
Jul 16, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 316 | +0.54(+2.64%) |
Jul 15, 2019 | 20.49 | 20.49 | 20.49 | 15 | +0.00(+0.00%) | |
Jul 12, 2019 | 20.49 | 20.49 | 20.49 | 74 | +0.00(+0.00%) | |
Jul 11, 2019 | 20.57 | 20.57 | 20.49 | 20.49 | 378 | -0.17(-0.85%) |
Jul 10, 2019 | 20.66 | 20.66 | 20.66 | 65 | +0.00(+0.00%) | |
Jul 09, 2019 | 20.67 | 20.67 | 20.66 | 20.66 | 1,131 | -0.14(-0.66%) |
Jul 08, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 632 | -0.08(-0.37%) |
Jul 05, 2019 | 20.95 | 20.95 | 20.88 | 20.88 | 1,759 | -0.41(-1.93%) |
Jul 03, 2019 | 21.29 | 21.29 | 21.17 | 21.29 | 754 | -0.23(-1.07%) |
Jul 02, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 561 | +0.20(+0.94%) |
Jul 01, 2019 | 21.48 | 21.48 | 21.21 | 21.32 | 1,138 | +0.44(+2.11%) |
Jun 28, 2019 | 20.88 | 20.88 | 20.88 | 20.88 | 251 | +0.08(+0.37%) |
Jun 27, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 145 | +0.01(+0.05%) |
Jun 26, 2019 | 20.92 | 20.97 | 20.79 | 20.79 | 1,084 | +0.21(+1.04%) |
Jun 25, 2019 | 20.66 | 20.74 | 20.57 | 20.57 | 1,699 | -0.14(-0.69%) |
Jun 24, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 128 | +0.08(+0.39%) |
Jun 21, 2019 | 20.67 | 20.67 | 20.64 | 20.64 | 1,256 | -0.21(-1.03%) |
Jun 20, 2019 | 21.07 | 21.07 | 20.85 | 20.85 | 12,866 | +0.40(+1.93%) |
Jun 19, 2019 | 20.37 | 20.49 | 20.35 | 20.46 | 2,177 | +0.06(+0.29%) |
Jun 18, 2019 | 20.48 | 20.48 | 20.40 | 20.40 | 394 | +0.23(+1.14%) |
Jun 17, 2019 | 20.02 | 20.18 | 20.01 | 20.17 | 1,593 | +0.02(+0.10%) |
Jun 14, 2019 | 20.30 | 20.30 | 20.15 | 20.15 | 628 | -0.13(-0.64%) |
Jun 13, 2019 | 20.30 | 20.30 | 20.19 | 20.28 | 837 | +0.02(+0.11%) |
Jun 12, 2019 | 20.19 | 20.32 | 20.19 | 20.25 | 1,599 | -0.18(-0.88%) |
Jun 11, 2019 | 20.67 | 20.67 | 20.42 | 20.43 | 5,893 | +0.47(+2.38%) |
Jun 10, 2019 | 19.96 | 19.96 | 19.96 | 8 | +0.00(+0.00%) | |
Jun 07, 2019 | 19.83 | 20.02 | 19.83 | 19.96 | 4,087 | +0.27(+1.36%) |
Jun 06, 2019 | 19.67 | 19.71 | 19.67 | 19.69 | 1,166 | +0.08(+0.42%) |
Jun 05, 2019 | 19.70 | 19.70 | 19.61 | 19.61 | 2,174 | -0.03(-0.16%) |
Jun 04, 2019 | 19.88 | 19.88 | 19.63 | 19.64 | 2,170 | -0.26(-1.30%) |