Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 2,343 | -0.00(-0.02%) |
Aug 29, 2019 | 19.91 | 19.92 | 19.90 | 19.92 | 7,675 | -0.01(-0.04%) |
Aug 28, 2019 | 19.90 | 19.94 | 19.90 | 19.92 | 7,489 | +0.04(+0.18%) |
Aug 27, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 6,893 | +0.04(+0.22%) |
Aug 26, 2019 | 19.86 | 19.87 | 19.84 | 19.85 | 7,642 | -0.01(-0.04%) |
Aug 23, 2019 | 19.77 | 19.85 | 19.77 | 19.85 | 740 | +0.05(+0.24%) |
Aug 22, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 3,011 | +0.00(+0.01%) |
Aug 21, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 6,807 | +0.02(+0.10%) |
Aug 20, 2019 | 19.81 | 19.81 | 19.79 | 19.79 | 4,167 | -0.02(-0.10%) |
Aug 19, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 2,552 | -0.02(-0.09%) |
Aug 16, 2019 | 19.82 | 19.83 | 19.81 | 19.82 | 6,560 | +0.05(+0.25%) |
Aug 15, 2019 | 19.78 | 19.80 | 19.76 | 19.77 | 2,771 | -0.02(-0.12%) |
Aug 14, 2019 | 19.81 | 19.82 | 19.78 | 19.80 | 5,523 | -0.04(-0.18%) |
Aug 13, 2019 | 19.84 | 19.84 | 19.83 | 19.84 | 30,262 | +0.00(+0.01%) |
Aug 12, 2019 | 19.82 | 19.84 | 19.82 | 19.83 | 1,928 | +0.01(+0.04%) |
Aug 09, 2019 | 19.86 | 19.86 | 19.82 | 19.82 | 5,817 | -0.00(-0.02%) |
Aug 08, 2019 | 19.80 | 19.83 | 19.80 | 19.83 | 1,138 | -0.01(-0.05%) |
Aug 07, 2019 | 19.83 | 19.85 | 19.82 | 19.84 | 3,914 | +0.02(+0.09%) |
Aug 06, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 16,018 | +0.01(+0.03%) |
Aug 05, 2019 | 19.82 | 19.82 | 19.81 | 19.81 | 4,631 | -0.04(-0.20%) |
Aug 02, 2019 | 19.86 | 19.86 | 19.84 | 19.85 | 6,684 | +0.03(+0.15%) |
Aug 01, 2019 | 19.83 | 19.83 | 19.80 | 19.82 | 22,620 | +0.07(+0.35%) |
Jul 31, 2019 | 19.80 | 19.81 | 19.76 | 19.76 | 4,344 | -0.04(-0.22%) |
Jul 30, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 1,554 | +0.02(+0.12%) |
Jul 29, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 2,553 | -0.02(-0.08%) |
Jul 26, 2019 | 19.79 | 19.80 | 19.78 | 19.79 | 7,303 | +0.02(+0.08%) |
Jul 25, 2019 | 19.78 | 19.81 | 19.78 | 19.78 | 26,945 | -0.01(-0.04%) |
Jul 24, 2019 | 19.78 | 19.79 | 19.78 | 19.78 | 753 | +0.00(+0.00%) |
Jul 23, 2019 | 19.77 | 19.78 | 19.77 | 19.78 | 7,076 | +0.02(+0.12%) |
Jul 22, 2019 | 19.78 | 19.78 | 19.76 | 19.76 | 3,941 | +0.01(+0.04%) |
Jul 19, 2019 | 19.75 | 19.76 | 19.75 | 19.75 | 1,242 | +0.00(+0.01%) |
Jul 18, 2019 | 19.72 | 19.76 | 19.72 | 19.75 | 2,386 | +0.03(+0.14%) |
Jul 17, 2019 | 19.72 | 19.72 | 19.71 | 19.72 | 1,817 | +0.03(+0.16%) |
Jul 16, 2019 | 19.70 | 19.73 | 19.69 | 19.69 | 5,866 | -0.01(-0.05%) |
Jul 15, 2019 | 19.73 | 19.73 | 19.69 | 19.70 | 2,314 | +0.03(+0.18%) |
Jul 12, 2019 | 19.67 | 19.68 | 19.67 | 19.67 | 7,825 | -0.05(-0.24%) |
Jul 11, 2019 | 19.71 | 19.75 | 19.69 | 19.72 | 13,700 | +0.02(+0.12%) |
Jul 10, 2019 | 19.71 | 19.73 | 19.68 | 19.69 | 14,979 | +0.02(+0.08%) |
Jul 09, 2019 | 19.73 | 19.74 | 19.68 | 19.68 | 6,319 | -0.05(-0.25%) |
Jul 08, 2019 | 19.72 | 19.75 | 19.72 | 19.73 | 6,590 | +0.02(+0.09%) |
Jul 05, 2019 | 19.70 | 19.72 | 19.70 | 19.71 | 869 | -0.01(-0.04%) |
Jul 03, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 6,955 | +0.01(+0.05%) |
Jul 02, 2019 | 19.69 | 19.72 | 19.68 | 19.71 | 8,030 | +0.01(+0.07%) |
Jul 01, 2019 | 19.68 | 19.72 | 19.68 | 19.69 | 18,487 | +0.02(+0.09%) |
Jun 28, 2019 | 19.69 | 19.69 | 19.67 | 19.68 | 15,898 | +0.02(+0.12%) |
Jun 27, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 15,348 | -0.04(-0.20%) |
Jun 26, 2019 | 19.68 | 19.71 | 19.68 | 19.69 | 2,167 | +0.02(+0.08%) |
Jun 25, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 4,006 | +0.02(+0.09%) |
Jun 24, 2019 | 19.66 | 19.68 | 19.66 | 19.66 | 4,938 | -0.03(-0.18%) |
Jun 21, 2019 | 19.72 | 19.72 | 19.68 | 19.69 | 3,602 | -0.00(-0.01%) |
Jun 20, 2019 | 19.68 | 19.71 | 19.67 | 19.69 | 3,951 | +0.07(+0.37%) |
Jun 19, 2019 | 19.65 | 19.71 | 19.60 | 19.62 | 9,124 | +0.07(+0.37%) |
Jun 18, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 8,624 | -0.02(-0.08%) |
Jun 17, 2019 | 19.56 | 19.58 | 19.56 | 19.56 | 15,098 | +0.00(+0.00%) |
Jun 14, 2019 | 19.55 | 19.58 | 19.55 | 19.56 | 2,867 | +0.01(+0.05%) |
Jun 13, 2019 | 19.54 | 19.57 | 19.54 | 19.55 | 10,492 | +0.02(+0.12%) |
Jun 12, 2019 | 19.54 | 19.56 | 19.52 | 19.53 | 11,503 | +0.01(+0.07%) |
Jun 11, 2019 | 19.55 | 19.55 | 19.52 | 19.52 | 11,274 | -0.03(-0.15%) |
Jun 10, 2019 | 19.56 | 19.56 | 19.53 | 19.55 | 8,023 | +0.05(+0.23%) |
Jun 07, 2019 | 19.50 | 19.52 | 19.48 | 19.50 | 58,469 | +0.02(+0.12%) |
Jun 06, 2019 | 19.47 | 19.49 | 19.47 | 19.48 | 9,513 | +0.00(+0.02%) |
Jun 05, 2019 | 19.44 | 19.48 | 19.44 | 19.47 | 4,706 | +0.03(+0.14%) |
Jun 04, 2019 | 19.48 | 19.49 | 19.44 | 19.44 | 59,743 | -0.02(-0.08%) |