Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.11 | 20.14 | 20.10 | 20.11 | 2,320 | -0.00(-0.02%) |
Aug 29, 2019 | 20.10 | 20.11 | 20.10 | 20.11 | 7,600 | -0.01(-0.05%) |
Aug 28, 2019 | 20.10 | 20.13 | 20.10 | 20.12 | 7,415 | +0.04(+0.18%) |
Aug 27, 2019 | 20.08 | 20.09 | 20.07 | 20.09 | 6,825 | +0.04(+0.22%) |
Aug 26, 2019 | 20.06 | 20.06 | 20.04 | 20.04 | 7,567 | -0.01(-0.04%) |
Aug 23, 2019 | 19.97 | 20.05 | 19.97 | 20.05 | 732 | +0.05(+0.24%) |
Aug 22, 2019 | 20.02 | 20.04 | 20.00 | 20.00 | 2,982 | +0.00(+0.01%) |
Aug 21, 2019 | 20.01 | 20.01 | 19.99 | 20.00 | 6,740 | +0.02(+0.10%) |
Aug 20, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 4,126 | -0.02(-0.10%) |
Aug 19, 2019 | 20.01 | 20.01 | 19.99 | 20.00 | 2,527 | -0.02(-0.09%) |
Aug 16, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 6,496 | +0.05(+0.25%) |
Aug 15, 2019 | 19.97 | 20.00 | 19.96 | 19.97 | 2,744 | -0.02(-0.12%) |
Aug 14, 2019 | 20.01 | 20.01 | 19.98 | 20.00 | 5,468 | -0.04(-0.18%) |
Aug 13, 2019 | 20.03 | 20.03 | 20.02 | 20.03 | 29,965 | +0.00(+0.01%) |
Aug 12, 2019 | 20.02 | 20.04 | 20.02 | 20.03 | 1,909 | +0.01(+0.04%) |
Aug 09, 2019 | 20.05 | 20.05 | 20.02 | 20.02 | 5,760 | -0.00(-0.02%) |
Aug 08, 2019 | 20.00 | 20.03 | 20.00 | 20.03 | 1,127 | -0.01(-0.05%) |
Aug 07, 2019 | 20.03 | 20.05 | 20.02 | 20.04 | 3,875 | +0.02(+0.09%) |
Aug 06, 2019 | 20.03 | 20.03 | 20.01 | 20.02 | 15,861 | +0.01(+0.03%) |
Aug 05, 2019 | 20.01 | 20.02 | 20.01 | 20.01 | 4,586 | -0.04(-0.20%) |
Aug 02, 2019 | 20.05 | 20.05 | 20.04 | 20.05 | 6,618 | +0.03(+0.15%) |
Aug 01, 2019 | 20.03 | 20.03 | 20.00 | 20.02 | 22,398 | +0.07(+0.35%) |
Jul 31, 2019 | 19.99 | 20.01 | 19.95 | 19.95 | 4,302 | -0.04(-0.22%) |
Jul 30, 2019 | 20.00 | 20.00 | 19.99 | 20.00 | 1,539 | +0.02(+0.12%) |
Jul 29, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 2,528 | -0.02(-0.08%) |
Jul 26, 2019 | 19.99 | 20.00 | 19.98 | 19.99 | 7,231 | +0.02(+0.08%) |
Jul 25, 2019 | 19.98 | 20.01 | 19.97 | 19.97 | 26,680 | -0.01(-0.04%) |
Jul 24, 2019 | 19.97 | 19.98 | 19.97 | 19.98 | 746 | +0.00(+0.00%) |
Jul 23, 2019 | 19.96 | 19.98 | 19.96 | 19.98 | 7,007 | +0.02(+0.12%) |
Jul 22, 2019 | 19.97 | 19.98 | 19.96 | 19.96 | 3,902 | +0.01(+0.04%) |
Jul 19, 2019 | 19.94 | 19.96 | 19.94 | 19.95 | 1,229 | +0.00(+0.01%) |
Jul 18, 2019 | 19.92 | 19.95 | 19.92 | 19.95 | 2,362 | +0.03(+0.14%) |
Jul 17, 2019 | 19.92 | 19.92 | 19.91 | 19.92 | 1,799 | +0.03(+0.16%) |
Jul 16, 2019 | 19.90 | 19.93 | 19.89 | 19.89 | 5,808 | -0.01(-0.05%) |
Jul 15, 2019 | 19.93 | 19.93 | 19.89 | 19.90 | 2,291 | +0.04(+0.18%) |
Jul 12, 2019 | 19.86 | 19.87 | 19.86 | 19.86 | 7,748 | -0.05(-0.25%) |
Jul 11, 2019 | 19.90 | 19.94 | 19.89 | 19.91 | 13,565 | +0.02(+0.12%) |
Jul 10, 2019 | 19.91 | 19.93 | 19.88 | 19.89 | 14,832 | +0.02(+0.08%) |
Jul 09, 2019 | 19.93 | 19.94 | 19.87 | 19.87 | 6,257 | -0.05(-0.25%) |
Jul 08, 2019 | 19.92 | 19.94 | 19.91 | 19.92 | 6,525 | +0.02(+0.09%) |
Jul 05, 2019 | 19.90 | 19.92 | 19.90 | 19.90 | 860 | -0.01(-0.04%) |
Jul 03, 2019 | 19.90 | 19.91 | 19.89 | 19.91 | 6,887 | +0.01(+0.05%) |
Jul 02, 2019 | 19.88 | 19.92 | 19.88 | 19.90 | 7,951 | +0.01(+0.07%) |
Jul 01, 2019 | 19.88 | 19.91 | 19.87 | 19.89 | 18,305 | +0.02(+0.09%) |
Jun 28, 2019 | 19.89 | 19.89 | 19.86 | 19.87 | 15,742 | +0.02(+0.12%) |
Jun 27, 2019 | 19.84 | 19.87 | 19.84 | 19.85 | 15,197 | -0.04(-0.20%) |
Jun 26, 2019 | 19.88 | 19.90 | 19.88 | 19.89 | 2,146 | +0.02(+0.08%) |
Jun 25, 2019 | 19.88 | 19.88 | 19.86 | 19.87 | 3,967 | +0.02(+0.09%) |
Jun 24, 2019 | 19.86 | 19.88 | 19.85 | 19.85 | 4,890 | -0.04(-0.18%) |
Jun 21, 2019 | 19.92 | 19.92 | 19.87 | 19.89 | 3,566 | -0.00(-0.01%) |
Jun 20, 2019 | 19.87 | 19.90 | 19.86 | 19.89 | 3,912 | +0.07(+0.37%) |
Jun 19, 2019 | 19.85 | 19.90 | 19.80 | 19.81 | 9,034 | +0.07(+0.37%) |
Jun 18, 2019 | 19.76 | 19.77 | 19.74 | 19.74 | 8,539 | -0.02(-0.08%) |
Jun 17, 2019 | 19.75 | 19.78 | 19.75 | 19.76 | 14,950 | +0.00(+0.00%) |
Jun 14, 2019 | 19.74 | 19.77 | 19.74 | 19.76 | 2,839 | +0.01(+0.05%) |
Jun 13, 2019 | 19.73 | 19.76 | 19.73 | 19.75 | 10,389 | +0.02(+0.12%) |
Jun 12, 2019 | 19.73 | 19.76 | 19.72 | 19.72 | 11,390 | +0.01(+0.08%) |
Jun 11, 2019 | 19.74 | 19.75 | 19.71 | 19.71 | 11,164 | -0.03(-0.15%) |
Jun 10, 2019 | 19.76 | 19.76 | 19.73 | 19.74 | 7,944 | +0.05(+0.23%) |
Jun 07, 2019 | 19.69 | 19.72 | 19.68 | 19.69 | 57,895 | +0.02(+0.12%) |
Jun 06, 2019 | 19.66 | 19.69 | 19.66 | 19.67 | 9,420 | +0.00(+0.02%) |
Jun 05, 2019 | 19.64 | 19.68 | 19.64 | 19.66 | 4,660 | +0.03(+0.14%) |
Jun 04, 2019 | 19.67 | 19.68 | 19.64 | 19.64 | 59,156 | -0.02(-0.08%) |