Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.01 | 20.04 | 19.99 | 20.00 | 2,332 | -0.00(-0.02%) |
Aug 29, 2019 | 20.00 | 20.01 | 20.00 | 20.01 | 7,639 | -0.01(-0.04%) |
Aug 28, 2019 | 20.00 | 20.03 | 20.00 | 20.02 | 7,454 | +0.04(+0.18%) |
Aug 27, 2019 | 19.98 | 19.98 | 19.96 | 19.98 | 6,861 | +0.04(+0.22%) |
Aug 26, 2019 | 19.95 | 19.96 | 19.93 | 19.94 | 7,606 | -0.01(-0.04%) |
Aug 23, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 736 | +0.05(+0.24%) |
Aug 22, 2019 | 19.92 | 19.93 | 19.90 | 19.90 | 2,998 | +0.00(+0.01%) |
Aug 21, 2019 | 19.90 | 19.91 | 19.89 | 19.90 | 6,775 | +0.02(+0.10%) |
Aug 20, 2019 | 19.90 | 19.90 | 19.88 | 19.88 | 4,148 | -0.02(-0.10%) |
Aug 19, 2019 | 19.90 | 19.91 | 19.88 | 19.90 | 2,540 | -0.02(-0.09%) |
Aug 16, 2019 | 19.91 | 19.92 | 19.90 | 19.92 | 6,530 | +0.05(+0.25%) |
Aug 15, 2019 | 19.87 | 19.89 | 19.85 | 19.87 | 2,758 | -0.02(-0.12%) |
Aug 14, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 5,497 | -0.04(-0.18%) |
Aug 13, 2019 | 19.93 | 19.93 | 19.92 | 19.93 | 30,122 | +0.00(+0.01%) |
Aug 12, 2019 | 19.92 | 19.93 | 19.92 | 19.93 | 1,919 | +0.01(+0.04%) |
Aug 09, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 5,790 | -0.00(-0.02%) |
Aug 08, 2019 | 19.89 | 19.92 | 19.89 | 19.92 | 1,133 | -0.01(-0.05%) |
Aug 07, 2019 | 19.92 | 19.94 | 19.92 | 19.93 | 3,895 | +0.02(+0.09%) |
Aug 06, 2019 | 19.92 | 19.93 | 19.90 | 19.91 | 15,944 | +0.01(+0.03%) |
Aug 05, 2019 | 19.91 | 19.92 | 19.91 | 19.91 | 4,610 | -0.04(-0.20%) |
Aug 02, 2019 | 19.95 | 19.95 | 19.93 | 19.95 | 6,653 | +0.03(+0.15%) |
Aug 01, 2019 | 19.93 | 19.93 | 19.89 | 19.92 | 22,515 | +0.07(+0.35%) |
Jul 31, 2019 | 19.89 | 19.90 | 19.85 | 19.85 | 4,324 | -0.04(-0.22%) |
Jul 30, 2019 | 19.89 | 19.90 | 19.89 | 19.89 | 1,547 | +0.02(+0.12%) |
Jul 29, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 2,541 | -0.02(-0.08%) |
Jul 26, 2019 | 19.88 | 19.89 | 19.88 | 19.88 | 7,269 | +0.02(+0.08%) |
Jul 25, 2019 | 19.88 | 19.90 | 19.87 | 19.87 | 26,820 | -0.01(-0.04%) |
Jul 24, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 750 | +0.00(+0.00%) |
Jul 23, 2019 | 19.86 | 19.88 | 19.86 | 19.88 | 7,043 | +0.02(+0.12%) |
Jul 22, 2019 | 19.87 | 19.88 | 19.85 | 19.85 | 3,923 | +0.01(+0.04%) |
Jul 19, 2019 | 19.84 | 19.85 | 19.84 | 19.84 | 1,236 | +0.00(+0.01%) |
Jul 18, 2019 | 19.82 | 19.85 | 19.82 | 19.84 | 2,375 | +0.03(+0.14%) |
Jul 17, 2019 | 19.82 | 19.82 | 19.80 | 19.82 | 1,808 | +0.03(+0.16%) |
Jul 16, 2019 | 19.79 | 19.82 | 19.78 | 19.78 | 5,839 | -0.01(-0.05%) |
Jul 15, 2019 | 19.83 | 19.83 | 19.78 | 19.79 | 2,303 | +0.03(+0.18%) |
Jul 12, 2019 | 19.76 | 19.77 | 19.76 | 19.76 | 7,788 | -0.05(-0.24%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.78 | 19.81 | 13,636 | +0.02(+0.12%) |
Jul 10, 2019 | 19.80 | 19.82 | 19.78 | 19.78 | 14,910 | +0.02(+0.08%) |
Jul 09, 2019 | 19.82 | 19.83 | 19.77 | 19.77 | 6,290 | -0.05(-0.25%) |
Jul 08, 2019 | 19.81 | 19.84 | 19.81 | 19.82 | 6,560 | +0.02(+0.09%) |
Jul 05, 2019 | 19.79 | 19.82 | 19.79 | 19.80 | 865 | -0.01(-0.04%) |
Jul 03, 2019 | 19.80 | 19.81 | 19.79 | 19.81 | 6,923 | +0.01(+0.05%) |
Jul 02, 2019 | 19.78 | 19.82 | 19.78 | 19.80 | 7,992 | +0.01(+0.07%) |
Jul 01, 2019 | 19.78 | 19.81 | 19.77 | 19.79 | 18,401 | +0.02(+0.09%) |
Jun 28, 2019 | 19.78 | 19.78 | 19.76 | 19.77 | 15,825 | +0.02(+0.12%) |
Jun 27, 2019 | 19.74 | 19.76 | 19.74 | 19.74 | 15,277 | -0.04(-0.20%) |
Jun 26, 2019 | 19.78 | 19.80 | 19.78 | 19.78 | 2,157 | +0.02(+0.08%) |
Jun 25, 2019 | 19.77 | 19.78 | 19.76 | 19.77 | 3,988 | +0.02(+0.09%) |
Jun 24, 2019 | 19.75 | 19.78 | 19.75 | 19.75 | 4,915 | -0.03(-0.18%) |
Jun 21, 2019 | 19.82 | 19.82 | 19.77 | 19.78 | 3,585 | -0.00(-0.01%) |
Jun 20, 2019 | 19.77 | 19.80 | 19.76 | 19.78 | 3,932 | +0.07(+0.37%) |
Jun 19, 2019 | 19.74 | 19.80 | 19.70 | 19.71 | 9,082 | +0.07(+0.37%) |
Jun 18, 2019 | 19.65 | 19.67 | 19.64 | 19.64 | 8,584 | -0.02(-0.08%) |
Jun 17, 2019 | 19.65 | 19.68 | 19.65 | 19.65 | 15,028 | +0.00(+0.00%) |
Jun 14, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 2,854 | +0.01(+0.05%) |
Jun 13, 2019 | 19.63 | 19.66 | 19.63 | 19.65 | 10,443 | +0.02(+0.12%) |
Jun 12, 2019 | 19.63 | 19.65 | 19.61 | 19.62 | 11,449 | +0.01(+0.07%) |
Jun 11, 2019 | 19.64 | 19.65 | 19.61 | 19.61 | 11,222 | -0.03(-0.15%) |
Jun 10, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 7,986 | +0.05(+0.23%) |
Jun 07, 2019 | 19.59 | 19.61 | 19.57 | 19.59 | 58,198 | +0.02(+0.12%) |
Jun 06, 2019 | 19.56 | 19.59 | 19.56 | 19.57 | 9,469 | +0.00(+0.02%) |
Jun 05, 2019 | 19.53 | 19.57 | 19.53 | 19.56 | 4,684 | +0.03(+0.14%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.53 | 19.53 | 59,467 | -0.02(-0.08%) |