Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.62 | 20.62 | 20.50 | 20.60 | 414,340 | +0.12(+0.59%) |
Aug 29, 2019 | 20.45 | 20.52 | 20.39 | 20.47 | 424,245 | +0.22(+1.09%) |
Aug 28, 2019 | 20.16 | 20.28 | 20.11 | 20.25 | 292,189 | +0.07(+0.35%) |
Aug 27, 2019 | 20.31 | 20.32 | 20.18 | 20.18 | 380,230 | -0.04(-0.21%) |
Aug 26, 2019 | 20.25 | 20.25 | 20.14 | 20.22 | 494,161 | +0.26(+1.29%) |
Aug 23, 2019 | 20.30 | 20.40 | 19.96 | 19.97 | 771,708 | -0.36(-1.79%) |
Aug 22, 2019 | 20.40 | 20.42 | 20.27 | 20.33 | 258,533 | -0.07(-0.35%) |
Aug 21, 2019 | 20.45 | 20.46 | 20.40 | 20.40 | 260,076 | +0.19(+0.95%) |
Aug 20, 2019 | 20.34 | 20.34 | 20.20 | 20.21 | 527,361 | -0.13(-0.63%) |
Aug 19, 2019 | 20.40 | 20.40 | 20.32 | 20.34 | 147,986 | +0.16(+0.81%) |
Aug 16, 2019 | 20.07 | 20.19 | 20.07 | 20.17 | 383,824 | +0.25(+1.25%) |
Aug 15, 2019 | 19.89 | 19.97 | 19.83 | 19.92 | 388,882 | +0.08(+0.40%) |
Aug 14, 2019 | 19.97 | 20.01 | 19.85 | 19.85 | 756,353 | -0.54(-2.66%) |
Aug 13, 2019 | 20.07 | 20.43 | 20.04 | 20.39 | 540,704 | +0.29(+1.42%) |
Aug 12, 2019 | 20.17 | 20.24 | 20.06 | 20.10 | 336,560 | -0.19(-0.95%) |
Aug 09, 2019 | 20.36 | 20.38 | 20.22 | 20.30 | 405,661 | -0.14(-0.70%) |
Aug 08, 2019 | 20.36 | 20.48 | 20.30 | 20.44 | 413,489 | +0.17(+0.85%) |
Aug 07, 2019 | 20.05 | 20.28 | 19.97 | 20.27 | 902,482 | +0.09(+0.46%) |
Aug 06, 2019 | 20.22 | 20.24 | 20.04 | 20.17 | 600,915 | +0.15(+0.73%) |
Aug 05, 2019 | 20.24 | 20.25 | 19.92 | 20.03 | 1,074,820 | -0.60(-2.93%) |
Aug 02, 2019 | 20.75 | 20.76 | 20.55 | 20.63 | 502,947 | -0.21(-1.03%) |
Aug 01, 2019 | 21.05 | 21.17 | 20.80 | 20.85 | 544,220 | -0.17(-0.82%) |
Jul 31, 2019 | 21.03 | 21.10 | 20.87 | 21.02 | 592,264 | -0.01(-0.07%) |
Jul 30, 2019 | 21.07 | 21.07 | 21.01 | 21.03 | 306,973 | -0.24(-1.13%) |
Jul 29, 2019 | 21.28 | 21.28 | 21.24 | 21.27 | 230,369 | +0.07(+0.32%) |
Jul 26, 2019 | 21.18 | 21.25 | 21.18 | 21.20 | 461,373 | +0.11(+0.51%) |
Jul 25, 2019 | 21.21 | 21.21 | 21.07 | 21.10 | 615,169 | -0.17(-0.81%) |
Jul 24, 2019 | 21.19 | 21.27 | 21.18 | 21.27 | 323,618 | +0.01(+0.03%) |
Jul 23, 2019 | 21.23 | 21.27 | 21.20 | 21.26 | 387,643 | +0.21(+1.02%) |
Jul 22, 2019 | 21.05 | 21.05 | 21.00 | 21.05 | 357,340 | +0.02(+0.10%) |
Jul 19, 2019 | 21.03 | 21.06 | 20.99 | 21.02 | 636,488 | +0.06(+0.31%) |
Jul 18, 2019 | 20.95 | 20.98 | 20.90 | 20.96 | 273,229 | -0.06(-0.31%) |
Jul 17, 2019 | 21.14 | 21.15 | 21.02 | 21.02 | 427,609 | -0.06(-0.30%) |
Jul 16, 2019 | 21.09 | 21.14 | 21.08 | 21.09 | 402,855 | +0.01(+0.07%) |
Jul 15, 2019 | 21.05 | 21.11 | 21.05 | 21.07 | 209,957 | +0.04(+0.20%) |
Jul 12, 2019 | 21.07 | 21.07 | 21.01 | 21.03 | 327,552 | -0.05(-0.24%) |
Jul 11, 2019 | 21.10 | 21.12 | 21.03 | 21.08 | 295,613 | -0.01(-0.03%) |
Jul 10, 2019 | 21.13 | 21.18 | 21.07 | 21.09 | 1,011,901 | -0.01(-0.03%) |
Jul 09, 2019 | 21.05 | 21.11 | 21.03 | 21.10 | 338,425 | -0.08(-0.37%) |
Jul 08, 2019 | 21.17 | 21.20 | 21.14 | 21.17 | 385,102 | -0.07(-0.34%) |
Jul 05, 2019 | 21.23 | 21.27 | 21.15 | 21.25 | 706,058 | -0.06(-0.30%) |
Jul 03, 2019 | 21.27 | 21.31 | 21.25 | 21.31 | 218,788 | +0.14(+0.68%) |
Jul 02, 2019 | 21.12 | 21.19 | 21.12 | 21.17 | 345,719 | +0.04(+0.19%) |
Jul 01, 2019 | 21.14 | 21.16 | 21.06 | 21.13 | 511,951 | +0.26(+1.24%) |
Jun 28, 2019 | 20.86 | 20.90 | 20.79 | 20.87 | 617,022 | +0.10(+0.47%) |
Jun 27, 2019 | 20.80 | 20.81 | 20.77 | 20.77 | 267,841 | +0.05(+0.24%) |
Jun 26, 2019 | 20.76 | 20.78 | 20.72 | 20.72 | 470,080 | +0.05(+0.24%) |
Jun 25, 2019 | 20.76 | 20.78 | 20.67 | 20.67 | 512,117 | -0.08(-0.40%) |
Jun 24, 2019 | 20.78 | 20.82 | 20.76 | 20.76 | 502,937 | +0.01(+0.03%) |
Jun 21, 2019 | 20.83 | 20.86 | 20.75 | 20.75 | 316,227 | -0.16(-0.77%) |
Jun 20, 2019 | 20.99 | 20.99 | 20.85 | 20.91 | 268,927 | +0.07(+0.34%) |
Jun 19, 2019 | 20.83 | 20.88 | 20.79 | 20.84 | 545,385 | +0.04(+0.20%) |
Jun 18, 2019 | 20.67 | 20.83 | 20.67 | 20.80 | 406,995 | +0.28(+1.36%) |
Jun 17, 2019 | 20.47 | 20.55 | 20.46 | 20.52 | 348,214 | +0.01(+0.07%) |
Jun 14, 2019 | 20.47 | 20.52 | 20.44 | 20.50 | 265,499 | -0.05(-0.22%) |
Jun 13, 2019 | 20.58 | 20.60 | 20.50 | 20.55 | 464,837 | +0.02(+0.12%) |
Jun 12, 2019 | 20.56 | 20.58 | 20.52 | 20.53 | 359,250 | -0.11(-0.51%) |
Jun 11, 2019 | 20.71 | 20.74 | 20.61 | 20.63 | 356,415 | +0.10(+0.48%) |
Jun 10, 2019 | 20.53 | 20.59 | 20.52 | 20.53 | 381,558 | +0.11(+0.55%) |
Jun 07, 2019 | 20.38 | 20.46 | 20.37 | 20.42 | 795,213 | +0.17(+0.83%) |
Jun 06, 2019 | 20.21 | 20.28 | 20.17 | 20.25 | 1,028,397 | +0.05(+0.26%) |
Jun 05, 2019 | 20.20 | 20.22 | 20.12 | 20.20 | 884,987 | +0.06(+0.30%) |
Jun 04, 2019 | 20.10 | 20.15 | 20.04 | 20.14 | 656,431 | +0.21(+1.05%) |