Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.37 | 19.47 | 19.37 | 19.43 | 158,779 | -0.02(-0.08%) |
Aug 29, 2019 | 19.53 | 19.55 | 19.45 | 19.45 | 156,511 | -0.01(-0.06%) |
Aug 28, 2019 | 19.45 | 19.48 | 19.41 | 19.46 | 223,918 | +0.04(+0.22%) |
Aug 27, 2019 | 19.41 | 19.41 | 19.38 | 19.41 | 153,775 | +0.04(+0.20%) |
Aug 26, 2019 | 19.40 | 19.40 | 19.33 | 19.38 | 172,525 | -0.01(-0.04%) |
Aug 23, 2019 | 19.49 | 19.49 | 19.36 | 19.38 | 134,480 | -0.07(-0.36%) |
Aug 22, 2019 | 19.47 | 19.47 | 19.41 | 19.45 | 130,857 | +0.02(+0.12%) |
Aug 21, 2019 | 19.48 | 19.48 | 19.41 | 19.43 | 104,759 | +0.03(+0.16%) |
Aug 20, 2019 | 19.40 | 19.41 | 19.37 | 19.40 | 136,307 | +0.01(+0.06%) |
Aug 19, 2019 | 19.51 | 19.51 | 19.37 | 19.39 | 193,484 | +0.01(+0.06%) |
Aug 16, 2019 | 19.44 | 19.44 | 19.34 | 19.38 | 152,993 | -0.01(-0.04%) |
Aug 15, 2019 | 19.36 | 19.38 | 19.31 | 19.38 | 324,361 | +0.06(+0.32%) |
Aug 14, 2019 | 19.33 | 19.36 | 19.28 | 19.32 | 2,896,465 | -0.01(-0.04%) |
Aug 13, 2019 | 19.27 | 19.33 | 19.20 | 19.33 | 2,436,265 | +0.09(+0.49%) |
Aug 12, 2019 | 19.20 | 19.24 | 19.19 | 19.24 | 130,287 | +0.03(+0.16%) |
Aug 09, 2019 | 19.19 | 19.20 | 19.14 | 19.20 | 138,465 | +0.04(+0.20%) |
Aug 08, 2019 | 19.13 | 19.17 | 19.12 | 19.17 | 117,230 | +0.03(+0.16%) |
Aug 07, 2019 | 19.19 | 19.19 | 19.11 | 19.13 | 151,847 | -0.05(-0.28%) |
Aug 06, 2019 | 19.13 | 19.19 | 19.12 | 19.19 | 168,717 | +0.06(+0.33%) |
Aug 05, 2019 | 19.30 | 19.30 | 19.13 | 19.13 | 175,435 | -0.26(-1.36%) |
Aug 02, 2019 | 19.45 | 19.45 | 19.33 | 19.39 | 301,359 | +0.02(+0.12%) |
Aug 01, 2019 | 19.42 | 19.43 | 19.33 | 19.37 | 174,473 | +0.00(+0.00%) |
Jul 31, 2019 | 19.36 | 19.38 | 19.30 | 19.37 | 133,198 | +0.05(+0.24%) |
Jul 30, 2019 | 19.36 | 19.36 | 19.29 | 19.32 | 144,999 | -0.04(-0.20%) |
Jul 29, 2019 | 19.30 | 19.36 | 19.27 | 19.36 | 162,784 | +0.07(+0.36%) |
Jul 26, 2019 | 19.28 | 19.31 | 19.26 | 19.29 | 203,648 | +0.02(+0.08%) |
Jul 25, 2019 | 19.33 | 19.33 | 19.26 | 19.27 | 126,714 | -0.05(-0.24%) |
Jul 24, 2019 | 19.34 | 19.34 | 19.25 | 19.32 | 127,955 | +0.07(+0.36%) |
Jul 23, 2019 | 19.25 | 19.26 | 19.23 | 19.25 | 155,025 | +0.02(+0.08%) |
Jul 22, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 122,386 | +0.02(+0.12%) |
Jul 19, 2019 | 19.22 | 19.23 | 19.19 | 19.21 | 103,624 | +0.00(+0.00%) |
Jul 18, 2019 | 19.16 | 19.21 | 19.16 | 19.21 | 129,392 | +0.02(+0.08%) |
Jul 17, 2019 | 19.16 | 19.20 | 19.15 | 19.20 | 114,404 | +0.04(+0.20%) |
Jul 16, 2019 | 19.13 | 19.16 | 19.11 | 19.16 | 143,199 | +0.04(+0.20%) |
Jul 15, 2019 | 19.12 | 19.12 | 19.10 | 19.12 | 123,270 | +0.02(+0.08%) |
Jul 12, 2019 | 19.13 | 19.13 | 19.08 | 19.10 | 160,193 | +0.01(+0.04%) |
Jul 11, 2019 | 19.11 | 19.11 | 19.07 | 19.10 | 90,574 | +0.02(+0.08%) |
Jul 10, 2019 | 19.13 | 19.17 | 19.06 | 19.08 | 175,649 | +0.00(+0.00%) |
Jul 09, 2019 | 19.03 | 19.10 | 19.03 | 19.08 | 106,168 | +0.01(+0.06%) |
Jul 08, 2019 | 19.09 | 19.09 | 19.05 | 19.07 | 91,921 | -0.00(-0.02%) |
Jul 05, 2019 | 19.13 | 19.13 | 19.05 | 19.07 | 107,095 | -0.05(-0.24%) |
Jul 03, 2019 | 19.10 | 19.21 | 19.07 | 19.12 | 69,811 | -0.05(-0.24%) |
Jul 02, 2019 | 19.45 | 19.45 | 19.06 | 19.17 | 191,396 | +0.09(+0.49%) |
Jul 01, 2019 | 19.09 | 19.20 | 19.07 | 19.07 | 202,227 | -0.00(-0.02%) |
Jun 28, 2019 | 19.06 | 19.10 | 19.06 | 19.08 | 383,256 | +0.01(+0.04%) |
Jun 27, 2019 | 19.13 | 19.22 | 19.06 | 19.07 | 176,998 | -0.00(-0.02%) |
Jun 26, 2019 | 19.12 | 19.12 | 19.06 | 19.07 | 125,388 | -0.02(-0.12%) |
Jun 25, 2019 | 19.15 | 19.16 | 19.06 | 19.10 | 99,821 | +0.00(+0.00%) |
Jun 24, 2019 | 19.16 | 19.21 | 19.06 | 19.10 | 116,114 | -0.02(-0.08%) |
Jun 21, 2019 | 19.15 | 19.15 | 19.08 | 19.11 | 128,180 | +0.00(+0.00%) |
Jun 20, 2019 | 19.24 | 19.26 | 19.10 | 19.11 | 215,757 | +0.03(+0.16%) |
Jun 19, 2019 | 19.06 | 19.08 | 19.04 | 19.08 | 65,589 | +0.02(+0.12%) |
Jun 18, 2019 | 19.04 | 19.10 | 19.03 | 19.06 | 215,348 | +0.05(+0.25%) |
Jun 17, 2019 | 19.01 | 19.02 | 18.96 | 19.01 | 105,954 | +0.05(+0.25%) |
Jun 14, 2019 | 18.91 | 18.97 | 18.91 | 18.96 | 100,538 | +0.02(+0.10%) |
Jun 13, 2019 | 18.95 | 18.97 | 18.91 | 18.94 | 1,129,516 | +0.01(+0.06%) |
Jun 12, 2019 | 18.96 | 19.08 | 18.91 | 18.93 | 96,458 | -0.02(-0.08%) |
Jun 11, 2019 | 19.04 | 19.17 | 18.90 | 18.95 | 90,819 | -0.01(-0.04%) |
Jun 10, 2019 | 18.93 | 18.99 | 18.93 | 18.96 | 93,587 | +0.02(+0.12%) |
Jun 07, 2019 | 18.95 | 19.10 | 18.87 | 18.93 | 180,378 | +0.05(+0.29%) |
Jun 06, 2019 | 18.89 | 18.90 | 18.86 | 18.88 | 194,153 | +0.01(+0.06%) |
Jun 05, 2019 | 18.92 | 18.92 | 18.82 | 18.87 | 247,160 | -0.07(-0.39%) |
Jun 04, 2019 | 18.85 | 18.95 | 18.83 | 18.94 | 59,728 | +0.07(+0.37%) |