Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.07 | 21.07 | 20.93 | 21.00 | 29,741 | -0.01(-0.04%) |
Aug 29, 2019 | 21.07 | 21.07 | 20.96 | 21.00 | 38,163 | +0.02(+0.07%) |
Aug 28, 2019 | 20.93 | 21.00 | 20.86 | 20.99 | 29,170 | +0.09(+0.45%) |
Aug 27, 2019 | 20.92 | 20.95 | 20.82 | 20.89 | 40,125 | -0.02(-0.11%) |
Aug 26, 2019 | 20.89 | 20.92 | 20.78 | 20.92 | 210,781 | +0.14(+0.68%) |
Aug 23, 2019 | 20.78 | 20.92 | 20.70 | 20.78 | 48,249 | -0.06(-0.30%) |
Aug 22, 2019 | 20.91 | 20.92 | 20.80 | 20.84 | 52,736 | -0.01(-0.04%) |
Aug 21, 2019 | 20.88 | 20.89 | 20.81 | 20.85 | 45,381 | +0.06(+0.30%) |
Aug 20, 2019 | 20.79 | 20.79 | 20.71 | 20.78 | 25,072 | -0.02(-0.11%) |
Aug 19, 2019 | 20.82 | 20.82 | 20.76 | 20.81 | 54,873 | +0.11(+0.53%) |
Aug 16, 2019 | 20.63 | 20.74 | 20.63 | 20.70 | 37,017 | +0.08(+0.38%) |
Aug 15, 2019 | 20.57 | 20.65 | 20.56 | 20.62 | 43,924 | +0.03(+0.15%) |
Aug 14, 2019 | 20.75 | 20.75 | 20.49 | 20.59 | 91,513 | -0.17(-0.81%) |
Aug 13, 2019 | 20.70 | 20.81 | 20.70 | 20.76 | 31,370 | +0.07(+0.32%) |
Aug 12, 2019 | 20.72 | 20.76 | 20.64 | 20.69 | 41,432 | -0.05(-0.26%) |
Aug 09, 2019 | 20.78 | 20.78 | 20.73 | 20.75 | 31,400 | -0.06(-0.30%) |
Aug 08, 2019 | 20.78 | 20.85 | 20.73 | 20.81 | 24,874 | +0.06(+0.30%) |
Aug 07, 2019 | 20.74 | 20.75 | 20.66 | 20.75 | 27,524 | -0.05(-0.26%) |
Aug 06, 2019 | 20.83 | 20.84 | 20.68 | 20.80 | 25,762 | +0.12(+0.57%) |
Aug 05, 2019 | 20.77 | 20.77 | 20.56 | 20.68 | 53,682 | -0.21(-0.99%) |
Aug 02, 2019 | 20.84 | 20.93 | 20.84 | 20.89 | 25,656 | +0.09(+0.43%) |
Aug 01, 2019 | 20.93 | 21.02 | 20.79 | 20.80 | 159,242 | -0.08(-0.39%) |
Jul 31, 2019 | 20.95 | 20.97 | 20.72 | 20.88 | 42,323 | -0.05(-0.26%) |
Jul 30, 2019 | 20.90 | 20.94 | 20.84 | 20.94 | 32,025 | +0.01(+0.06%) |
Jul 29, 2019 | 20.95 | 20.95 | 20.88 | 20.92 | 43,642 | -0.02(-0.10%) |
Jul 26, 2019 | 20.84 | 20.96 | 20.83 | 20.94 | 33,473 | +0.06(+0.30%) |
Jul 25, 2019 | 20.90 | 20.90 | 20.84 | 20.88 | 44,968 | -0.02(-0.11%) |
Jul 24, 2019 | 20.90 | 20.91 | 20.86 | 20.90 | 26,433 | +0.05(+0.22%) |
Jul 23, 2019 | 20.86 | 20.88 | 20.81 | 20.86 | 40,317 | +0.04(+0.20%) |
Jul 22, 2019 | 20.82 | 20.83 | 20.75 | 20.82 | 23,850 | +0.07(+0.33%) |
Jul 19, 2019 | 20.70 | 20.80 | 20.70 | 20.75 | 61,688 | -0.06(-0.30%) |
Jul 18, 2019 | 20.79 | 20.82 | 20.75 | 20.81 | 44,178 | +0.01(+0.04%) |
Jul 17, 2019 | 20.80 | 20.81 | 20.75 | 20.80 | 64,608 | +0.05(+0.26%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.72 | 20.75 | 55,360 | -0.03(-0.15%) |
Jul 15, 2019 | 20.82 | 20.82 | 20.77 | 20.78 | 86,816 | -0.01(-0.04%) |
Jul 12, 2019 | 20.72 | 20.79 | 20.66 | 20.79 | 37,577 | +0.05(+0.26%) |
Jul 11, 2019 | 20.89 | 20.89 | 20.66 | 20.73 | 47,634 | -0.01(-0.06%) |
Jul 10, 2019 | 20.72 | 20.78 | 20.72 | 20.74 | 54,217 | +0.03(+0.13%) |
Jul 09, 2019 | 20.73 | 20.73 | 20.68 | 20.72 | 25,596 | -0.02(-0.08%) |
Jul 08, 2019 | 20.73 | 20.74 | 20.66 | 20.73 | 29,163 | +0.00(+0.00%) |
Jul 05, 2019 | 20.66 | 20.75 | 20.62 | 20.73 | 17,441 | -0.10(-0.49%) |
Jul 03, 2019 | 20.78 | 20.83 | 20.70 | 20.83 | 14,107 | +0.07(+0.34%) |
Jul 02, 2019 | 20.74 | 20.77 | 20.69 | 20.76 | 109,733 | +0.04(+0.19%) |
Jul 01, 2019 | 20.77 | 20.77 | 20.64 | 20.73 | 99,969 | +0.07(+0.36%) |
Jun 28, 2019 | 20.68 | 20.68 | 20.61 | 20.65 | 16,362 | -0.01(-0.06%) |
Jun 27, 2019 | 20.56 | 20.66 | 20.56 | 20.66 | 9,461 | +0.09(+0.45%) |
Jun 26, 2019 | 20.56 | 20.58 | 20.49 | 20.57 | 19,264 | +0.01(+0.04%) |
Jun 25, 2019 | 20.61 | 20.61 | 20.49 | 20.56 | 23,122 | -0.05(-0.23%) |
Jun 24, 2019 | 20.57 | 20.61 | 20.53 | 20.61 | 15,582 | +0.07(+0.34%) |
Jun 21, 2019 | 20.61 | 20.61 | 20.53 | 20.54 | 17,263 | -0.08(-0.40%) |
Jun 20, 2019 | 20.57 | 20.65 | 20.55 | 20.62 | 35,289 | +0.06(+0.28%) |
Jun 19, 2019 | 20.44 | 20.57 | 20.34 | 20.56 | 23,015 | +0.23(+1.11%) |
Jun 18, 2019 | 20.34 | 20.41 | 20.34 | 20.34 | 48,288 | +0.01(+0.04%) |
Jun 17, 2019 | 20.33 | 20.36 | 20.30 | 20.33 | 48,375 | -0.03(-0.15%) |
Jun 14, 2019 | 20.34 | 20.37 | 20.26 | 20.36 | 15,460 | +0.01(+0.06%) |
Jun 13, 2019 | 20.33 | 20.38 | 20.30 | 20.35 | 15,429 | +0.03(+0.17%) |
Jun 12, 2019 | 20.30 | 20.34 | 20.22 | 20.31 | 35,400 | +0.04(+0.20%) |
Jun 11, 2019 | 20.37 | 20.37 | 20.26 | 20.27 | 26,930 | -0.03(-0.16%) |
Jun 10, 2019 | 20.20 | 20.30 | 20.20 | 20.30 | 65,448 | +0.01(+0.04%) |
Jun 07, 2019 | 20.27 | 20.32 | 20.23 | 20.30 | 16,748 | +0.09(+0.42%) |
Jun 06, 2019 | 20.09 | 20.22 | 20.09 | 20.21 | 14,119 | +0.07(+0.34%) |
Jun 05, 2019 | 20.16 | 20.18 | 20.10 | 20.14 | 10,786 | -0.02(-0.12%) |
Jun 04, 2019 | 20.03 | 20.22 | 19.99 | 20.17 | 71,056 | +0.12(+0.62%) |