Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.76 | 19.77 | 19.67 | 19.74 | 6,314 | +0.04(+0.19%) |
Aug 29, 2019 | 19.62 | 19.72 | 19.60 | 19.70 | 2,125 | +0.24(+1.23%) |
Aug 28, 2019 | 19.39 | 19.51 | 19.39 | 19.46 | 5,889 | -0.05(-0.24%) |
Aug 27, 2019 | 19.61 | 19.62 | 19.38 | 19.51 | 8,871 | +0.10(+0.52%) |
Aug 26, 2019 | 19.45 | 19.47 | 19.41 | 19.41 | 7,733 | +0.18(+0.95%) |
Aug 23, 2019 | 19.56 | 19.63 | 19.23 | 19.23 | 1,772 | -0.45(-2.30%) |
Aug 22, 2019 | 19.80 | 19.80 | 19.60 | 19.68 | 3,769 | -0.18(-0.90%) |
Aug 21, 2019 | 19.92 | 19.92 | 19.82 | 19.86 | 10,740 | +0.11(+0.53%) |
Aug 20, 2019 | 19.82 | 19.84 | 19.75 | 19.75 | 3,600 | -0.05(-0.24%) |
Aug 19, 2019 | 19.91 | 19.91 | 19.75 | 19.80 | 6,608 | +0.36(+1.87%) |
Aug 16, 2019 | 19.26 | 19.44 | 19.26 | 19.44 | 6,978 | +0.42(+2.21%) |
Aug 15, 2019 | 19.08 | 19.13 | 18.97 | 19.02 | 13,442 | +0.16(+0.83%) |
Aug 14, 2019 | 18.97 | 18.97 | 18.84 | 18.86 | 8,466 | -0.53(-2.72%) |
Aug 13, 2019 | 19.04 | 19.51 | 19.04 | 19.39 | 7,925 | +0.42(+2.22%) |
Aug 12, 2019 | 19.01 | 19.06 | 18.93 | 18.97 | 10,805 | -0.25(-1.28%) |
Aug 09, 2019 | 19.28 | 19.28 | 19.14 | 19.21 | 6,092 | -0.21(-1.10%) |
Aug 08, 2019 | 19.31 | 19.43 | 19.31 | 19.43 | 8,066 | +0.24(+1.26%) |
Aug 07, 2019 | 18.89 | 19.22 | 18.89 | 19.19 | 107,994 | +0.13(+0.70%) |
Aug 06, 2019 | 19.12 | 19.23 | 19.00 | 19.05 | 28,303 | +0.12(+0.61%) |
Aug 05, 2019 | 19.20 | 19.20 | 18.82 | 18.94 | 72,507 | -0.77(-3.88%) |
Aug 02, 2019 | 19.85 | 19.91 | 19.68 | 19.70 | 16,837 | -0.27(-1.38%) |
Aug 01, 2019 | 20.65 | 20.77 | 19.95 | 19.98 | 13,725 | -0.56(-2.73%) |
Jul 31, 2019 | 20.74 | 20.74 | 20.31 | 20.54 | 9,144 | -0.24(-1.15%) |
Jul 30, 2019 | 20.74 | 20.78 | 20.73 | 20.78 | 4,389 | -0.17(-0.79%) |
Jul 29, 2019 | 20.98 | 20.99 | 20.85 | 20.94 | 4,674 | -0.10(-0.46%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.02 | 21.04 | 4,209 | +0.01(+0.05%) |
Jul 25, 2019 | 21.10 | 21.10 | 21.02 | 21.03 | 9,668 | -0.12(-0.57%) |
Jul 24, 2019 | 21.11 | 21.15 | 21.10 | 21.15 | 1,808 | +0.13(+0.61%) |
Jul 23, 2019 | 20.91 | 21.03 | 20.90 | 21.02 | 5,897 | +0.23(+1.09%) |
Jul 22, 2019 | 20.84 | 20.86 | 20.79 | 20.79 | 8,033 | -0.08(-0.40%) |
Jul 19, 2019 | 21.01 | 21.01 | 20.88 | 20.88 | 6,424 | +0.03(+0.14%) |
Jul 18, 2019 | 20.84 | 20.95 | 20.63 | 20.85 | 13,404 | -0.02(-0.10%) |
Jul 17, 2019 | 20.95 | 20.95 | 20.86 | 20.87 | 5,837 | -0.01(-0.04%) |
Jul 16, 2019 | 20.94 | 20.94 | 20.88 | 20.88 | 5,950 | -0.00(-0.02%) |
Jul 15, 2019 | 20.85 | 20.89 | 20.85 | 20.89 | 2,446 | +0.17(+0.82%) |
Jul 12, 2019 | 20.73 | 20.75 | 20.67 | 20.72 | 9,526 | +0.06(+0.29%) |
Jul 11, 2019 | 20.72 | 20.72 | 20.61 | 20.66 | 2,628 | -0.08(-0.38%) |
Jul 10, 2019 | 20.81 | 20.81 | 20.72 | 20.73 | 5,698 | +0.02(+0.11%) |
Jul 09, 2019 | 20.57 | 20.71 | 20.57 | 20.71 | 2,340 | +0.00(+0.01%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,524 | -0.24(-1.16%) |
Jul 05, 2019 | 21.00 | 21.00 | 20.94 | 20.95 | 1,661 | -0.31(-1.46%) |
Jul 03, 2019 | 21.11 | 21.26 | 21.11 | 21.26 | 14,622 | -0.01(-0.04%) |
Jul 02, 2019 | 21.23 | 21.27 | 21.21 | 21.27 | 11,242 | +0.03(+0.12%) |
Jul 01, 2019 | 21.36 | 21.44 | 21.20 | 21.24 | 9,945 | +0.43(+2.05%) |
Jun 28, 2019 | 20.87 | 20.87 | 20.78 | 20.82 | 4,320 | -0.04(-0.18%) |
Jun 27, 2019 | 20.64 | 20.87 | 20.63 | 20.85 | 52,994 | +0.19(+0.92%) |
Jun 26, 2019 | 20.72 | 20.72 | 20.51 | 20.66 | 4,361 | +0.30(+1.46%) |
Jun 25, 2019 | 20.42 | 20.47 | 20.34 | 20.37 | 4,338 | -0.32(-1.57%) |
Jun 24, 2019 | 20.71 | 20.76 | 20.69 | 20.69 | 2,363 | +0.00(+0.01%) |
Jun 21, 2019 | 20.64 | 20.74 | 20.64 | 20.69 | 3,544 | -0.09(-0.42%) |
Jun 20, 2019 | 20.82 | 20.91 | 20.73 | 20.78 | 6,654 | +0.31(+1.52%) |
Jun 19, 2019 | 20.44 | 20.47 | 20.32 | 20.47 | 7,573 | +0.20(+0.98%) |
Jun 18, 2019 | 20.25 | 20.35 | 20.21 | 20.27 | 7,283 | +0.60(+3.07%) |
Jun 17, 2019 | 19.67 | 19.72 | 19.61 | 19.66 | 4,642 | +0.06(+0.30%) |
Jun 14, 2019 | 19.65 | 19.65 | 19.60 | 19.60 | 2,326 | -0.18(-0.90%) |
Jun 13, 2019 | 19.81 | 19.90 | 19.78 | 19.78 | 2,195 | +0.00(+0.02%) |
Jun 12, 2019 | 19.78 | 19.80 | 19.74 | 19.78 | 2,770 | -0.37(-1.82%) |
Jun 11, 2019 | 20.19 | 20.19 | 20.08 | 20.14 | 4,129 | +0.29(+1.45%) |
Jun 10, 2019 | 19.85 | 19.94 | 19.84 | 19.85 | 3,865 | +0.29(+1.48%) |
Jun 07, 2019 | 19.50 | 19.71 | 19.50 | 19.56 | 9,983 | +0.26(+1.33%) |
Jun 06, 2019 | 19.28 | 19.34 | 19.23 | 19.31 | 7,442 | +0.02(+0.12%) |
Jun 05, 2019 | 19.48 | 19.48 | 19.18 | 19.28 | 14,198 | -0.19(-0.98%) |
Jun 04, 2019 | 19.31 | 19.47 | 19.30 | 19.47 | 8,005 | +0.07(+0.36%) |