Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.58 | 19.62 | 19.49 | 19.59 | 1,500 | +0.00(+0.02%) |
Aug 29, 2019 | 19.55 | 19.59 | 19.52 | 19.59 | 12,007 | +0.07(+0.38%) |
Aug 28, 2019 | 19.34 | 19.51 | 19.34 | 19.51 | 538 | +0.08(+0.42%) |
Aug 27, 2019 | 19.64 | 19.65 | 19.43 | 19.43 | 3,022 | -0.26(-1.33%) |
Aug 26, 2019 | 19.68 | 19.69 | 19.32 | 19.69 | 3,033 | +0.28(+1.45%) |
Aug 23, 2019 | 19.74 | 19.74 | 19.40 | 19.41 | 5,800 | -0.40(-2.03%) |
Aug 22, 2019 | 19.74 | 19.82 | 19.70 | 19.81 | 2,242 | +0.10(+0.50%) |
Aug 21, 2019 | 19.65 | 19.74 | 19.65 | 19.71 | 2,500 | +0.09(+0.45%) |
Aug 20, 2019 | 19.61 | 19.62 | 19.61 | 19.62 | 869 | -0.23(-1.18%) |
Aug 19, 2019 | 19.98 | 19.99 | 19.86 | 19.86 | 1,501 | -0.08(-0.42%) |
Aug 16, 2019 | 19.62 | 19.94 | 19.61 | 19.94 | 2,300 | +0.31(+1.59%) |
Aug 15, 2019 | 19.56 | 19.81 | 19.42 | 19.63 | 7,282 | +0.07(+0.35%) |
Aug 14, 2019 | 19.71 | 19.72 | 19.56 | 19.56 | 22,274 | -0.49(-2.46%) |
Aug 13, 2019 | 20.16 | 20.23 | 20.00 | 20.06 | 9,642 | +0.25(+1.29%) |
Aug 12, 2019 | 19.85 | 19.85 | 19.75 | 19.80 | 1,668 | -0.17(-0.84%) |
Aug 09, 2019 | 20.00 | 20.02 | 19.93 | 19.97 | 3,100 | -0.31(-1.54%) |
Aug 08, 2019 | 20.28 | 20.31 | 20.15 | 20.28 | 6,481 | +0.23(+1.16%) |
Aug 07, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 5,014 | -0.11(-0.55%) |
Aug 06, 2019 | 20.06 | 20.19 | 19.94 | 20.16 | 19,460 | +0.32(+1.61%) |
Aug 05, 2019 | 19.95 | 19.95 | 19.72 | 19.84 | 15,571 | -0.17(-0.86%) |
Aug 02, 2019 | 20.12 | 20.12 | 19.99 | 20.01 | 2,200 | -0.04(-0.20%) |
Aug 01, 2019 | 20.31 | 20.49 | 20.05 | 20.05 | 21,854 | -0.25(-1.25%) |
Jul 31, 2019 | 20.40 | 20.42 | 20.30 | 20.31 | 1,236 | -0.11(-0.55%) |
Jul 30, 2019 | 20.29 | 20.42 | 20.28 | 20.42 | 940 | +0.05(+0.26%) |
Jul 29, 2019 | 20.44 | 20.44 | 20.34 | 20.37 | 11,967 | -0.11(-0.55%) |
Jul 26, 2019 | 20.35 | 20.51 | 20.35 | 20.48 | 15,100 | +0.09(+0.44%) |
Jul 25, 2019 | 20.36 | 20.45 | 20.36 | 20.39 | 1,057 | -0.00(-0.01%) |
Jul 24, 2019 | 20.27 | 20.41 | 20.27 | 20.39 | 2,348 | +0.13(+0.62%) |
Jul 23, 2019 | 20.18 | 20.30 | 20.18 | 20.27 | 789 | +0.06(+0.31%) |
Jul 22, 2019 | 20.33 | 20.33 | 20.20 | 20.20 | 2,355 | -0.03(-0.17%) |
Jul 19, 2019 | 20.26 | 20.34 | 20.24 | 20.24 | 1,900 | -0.01(-0.05%) |
Jul 18, 2019 | 20.18 | 20.25 | 20.17 | 20.25 | 3,334 | +0.08(+0.39%) |
Jul 17, 2019 | 20.34 | 20.34 | 20.17 | 20.17 | 2,713 | -0.16(-0.80%) |
Jul 16, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 2,470 | +0.01(+0.06%) |
Jul 15, 2019 | 20.34 | 20.53 | 20.32 | 20.32 | 5,491 | -0.15(-0.74%) |
Jul 12, 2019 | 20.20 | 20.48 | 20.20 | 20.47 | 4,900 | +0.11(+0.53%) |
Jul 11, 2019 | 20.47 | 20.47 | 20.36 | 20.36 | 1,362 | -0.18(-0.85%) |
Jul 10, 2019 | 20.41 | 20.67 | 20.41 | 20.54 | 4,317 | +0.05(+0.27%) |
Jul 09, 2019 | 20.70 | 20.70 | 20.41 | 20.48 | 3,147 | -0.05(-0.25%) |
Jul 08, 2019 | 20.50 | 20.67 | 20.49 | 20.53 | 2,589 | +0.05(+0.25%) |
Jul 05, 2019 | 20.41 | 20.53 | 20.41 | 20.48 | 2,900 | -0.06(-0.30%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.47 | 20.55 | 3,300 | +0.13(+0.64%) |
Jul 02, 2019 | 20.44 | 20.47 | 20.36 | 20.41 | 7,185 | -0.08(-0.39%) |
Jul 01, 2019 | 20.35 | 20.50 | 20.35 | 20.49 | 13,122 | +0.13(+0.62%) |
Jun 28, 2019 | 19.94 | 20.37 | 19.84 | 20.37 | 4,700 | +0.58(+2.93%) |
Jun 27, 2019 | 19.94 | 20.21 | 19.66 | 19.79 | 7,891 | -0.30(-1.49%) |
Jun 26, 2019 | 20.10 | 20.22 | 20.01 | 20.09 | 10,849 | +0.07(+0.37%) |
Jun 25, 2019 | 19.78 | 20.11 | 18.78 | 20.02 | 9,172 | -0.00(-0.02%) |
Jun 24, 2019 | 20.20 | 20.20 | 18.78 | 20.02 | 29,177 | -0.23(-1.16%) |
Jun 21, 2019 | 20.38 | 20.39 | 20.25 | 20.25 | 20,400 | -0.20(-0.96%) |
Jun 20, 2019 | 20.40 | 20.51 | 20.36 | 20.45 | 4,573 | +0.02(+0.10%) |
Jun 19, 2019 | 20.36 | 20.43 | 20.36 | 20.43 | 840 | +0.06(+0.29%) |
Jun 18, 2019 | 20.20 | 20.49 | 20.20 | 20.37 | 11,834 | +0.19(+0.95%) |
Jun 17, 2019 | 20.11 | 20.26 | 20.11 | 20.18 | 4,343 | +0.01(+0.03%) |
Jun 14, 2019 | 20.19 | 20.27 | 20.12 | 20.17 | 4,600 | -0.08(-0.41%) |
Jun 13, 2019 | 20.16 | 20.26 | 20.16 | 20.26 | 1,883 | +0.20(+0.99%) |
Jun 12, 2019 | 19.97 | 20.09 | 19.97 | 20.06 | 2,535 | -0.08(-0.41%) |
Jun 11, 2019 | 20.09 | 20.22 | 20.09 | 20.14 | 5,308 | -0.01(-0.06%) |
Jun 10, 2019 | 20.00 | 20.27 | 20.00 | 20.15 | 9,852 | +0.06(+0.29%) |
Jun 07, 2019 | 20.00 | 20.13 | 20.00 | 20.09 | 7,300 | -0.05(-0.23%) |
Jun 06, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 1,231 | +0.01(+0.04%) |
Jun 05, 2019 | 20.20 | 20.20 | 20.03 | 20.13 | 3,015 | -0.14(-0.71%) |
Jun 04, 2019 | 20.00 | 20.32 | 20.00 | 20.27 | 25,632 | +0.27(+1.37%) |