Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.59 | 21.60 | 21.55 | 21.60 | 1,790 | -0.00(-0.02%) |
Aug 29, 2019 | 21.61 | 21.61 | 21.55 | 21.60 | 2,178 | -0.04(-0.17%) |
Aug 28, 2019 | 21.70 | 21.70 | 21.64 | 21.64 | 2,541 | +0.03(+0.12%) |
Aug 27, 2019 | 21.64 | 21.64 | 21.61 | 21.61 | 897 | +0.08(+0.36%) |
Aug 26, 2019 | 21.57 | 21.58 | 21.53 | 21.53 | 5,200 | -0.01(-0.06%) |
Aug 23, 2019 | 21.48 | 21.56 | 21.46 | 21.55 | 3,950 | +0.07(+0.33%) |
Aug 22, 2019 | 21.48 | 21.48 | 21.47 | 21.47 | 569 | -0.05(-0.23%) |
Aug 21, 2019 | 21.50 | 21.52 | 21.50 | 21.52 | 1,339 | +0.05(+0.23%) |
Aug 20, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 2,274 | +0.07(+0.31%) |
Aug 19, 2019 | 21.43 | 21.43 | 21.36 | 21.41 | 3,215 | -0.07(-0.33%) |
Aug 16, 2019 | 21.51 | 21.51 | 21.48 | 21.48 | 119 | +0.01(+0.04%) |
Aug 15, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 2,276 | +0.10(+0.48%) |
Aug 14, 2019 | 21.40 | 21.40 | 21.37 | 21.37 | 950 | +0.04(+0.21%) |
Aug 13, 2019 | 21.37 | 21.37 | 21.32 | 21.32 | 1,176 | -0.01(-0.06%) |
Aug 12, 2019 | 21.29 | 21.35 | 21.29 | 21.34 | 3,139 | +0.10(+0.47%) |
Aug 09, 2019 | 21.28 | 21.28 | 21.24 | 21.24 | 1,436 | -0.05(-0.26%) |
Aug 08, 2019 | 21.19 | 21.29 | 21.19 | 21.29 | 1,068 | +0.00(+0.02%) |
Aug 07, 2019 | 21.38 | 21.38 | 21.28 | 21.29 | 2,347 | +0.00(+0.02%) |
Aug 06, 2019 | 21.24 | 21.29 | 21.22 | 21.28 | 5,850 | +0.11(+0.51%) |
Aug 05, 2019 | 21.18 | 21.21 | 21.17 | 21.17 | 6,251 | +0.03(+0.14%) |
Aug 02, 2019 | 21.11 | 21.14 | 21.11 | 21.14 | 2,753 | +0.02(+0.11%) |
Aug 01, 2019 | 21.12 | 21.15 | 21.12 | 21.12 | 3,358 | +0.15(+0.69%) |
Jul 31, 2019 | 21.01 | 21.01 | 20.98 | 20.98 | 1,828 | +0.03(+0.15%) |
Jul 30, 2019 | 20.96 | 20.97 | 20.89 | 20.95 | 6,528 | +0.00(+0.02%) |
Jul 29, 2019 | 20.98 | 20.98 | 20.94 | 20.94 | 4,686 | +0.01(+0.06%) |
Jul 26, 2019 | 20.95 | 20.96 | 20.93 | 20.93 | 5,998 | +0.02(+0.08%) |
Jul 25, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 205 | -0.04(-0.18%) |
Jul 24, 2019 | 20.94 | 20.95 | 20.94 | 20.95 | 1,196 | +0.04(+0.18%) |
Jul 23, 2019 | 20.91 | 20.92 | 20.89 | 20.91 | 8,839 | -0.01(-0.06%) |
Jul 22, 2019 | 20.91 | 20.93 | 20.91 | 20.93 | 14,419 | +0.06(+0.27%) |
Jul 19, 2019 | 20.87 | 20.90 | 20.86 | 20.87 | 3,479 | -0.02(-0.08%) |
Jul 18, 2019 | 20.90 | 20.90 | 20.80 | 20.89 | 5,758 | +0.09(+0.42%) |
Jul 17, 2019 | 20.79 | 20.83 | 20.79 | 20.80 | 15,744 | +0.03(+0.16%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.74 | 20.77 | 4,801,052 | -0.04(-0.18%) |
Jul 15, 2019 | 20.80 | 20.82 | 20.80 | 20.80 | 5,326 | +0.03(+0.14%) |
Jul 12, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.01(+0.04%) |
Jul 11, 2019 | 20.81 | 20.85 | 20.75 | 20.77 | 7,390 | -0.08(-0.36%) |
Jul 10, 2019 | 20.89 | 20.90 | 20.84 | 20.84 | 995 | +0.00(+0.02%) |
Jul 09, 2019 | 20.86 | 20.87 | 20.84 | 20.84 | 631 | -0.02(-0.12%) |
Jul 08, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 6,287 | -0.01(-0.04%) |
Jul 05, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 119 | -0.11(-0.54%) |
Jul 03, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 119 | +0.06(+0.30%) |
Jul 02, 2019 | 20.91 | 20.92 | 20.90 | 20.92 | 4,969 | +0.05(+0.22%) |
Jul 01, 2019 | 20.86 | 20.89 | 20.86 | 20.88 | 3,418 | +0.01(+0.04%) |
Jun 28, 2019 | 20.84 | 20.87 | 20.84 | 20.87 | 1,319 | +0.04(+0.20%) |
Jun 27, 2019 | 20.77 | 20.82 | 20.77 | 20.82 | 635 | +0.05(+0.25%) |
Jun 26, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 2,405 | -0.03(-0.15%) |
Jun 25, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 79 | +0.01(+0.06%) |
Jun 24, 2019 | 20.78 | 20.79 | 20.77 | 20.79 | 698 | +0.06(+0.28%) |
Jun 21, 2019 | 20.72 | 20.74 | 20.72 | 20.73 | 962 | -0.06(-0.30%) |
Jun 20, 2019 | 20.76 | 20.80 | 20.76 | 20.80 | 4,188 | +0.09(+0.42%) |
Jun 19, 2019 | 20.59 | 20.74 | 20.59 | 20.71 | 1,530 | +0.10(+0.46%) |
Jun 18, 2019 | 20.63 | 20.63 | 20.61 | 20.61 | 860 | +0.10(+0.47%) |
Jun 17, 2019 | 20.49 | 20.52 | 20.49 | 20.52 | 137 | +0.03(+0.13%) |
Jun 14, 2019 | 20.48 | 20.50 | 20.48 | 20.49 | 3,969 | +0.01(+0.06%) |
Jun 13, 2019 | 20.48 | 20.51 | 20.48 | 20.48 | 5,066 | +0.05(+0.24%) |
Jun 12, 2019 | 20.42 | 20.43 | 20.40 | 20.43 | 1,053 | +0.02(+0.10%) |
Jun 11, 2019 | 20.42 | 20.42 | 20.41 | 20.41 | 251 | +0.01(+0.03%) |
Jun 10, 2019 | 20.45 | 20.45 | 20.39 | 20.40 | 371 | -0.04(-0.20%) |
Jun 07, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 481 | +0.07(+0.35%) |
Jun 06, 2019 | 20.39 | 20.42 | 20.37 | 20.37 | 12,742 | +0.02(+0.07%) |
Jun 05, 2019 | 20.42 | 20.42 | 20.36 | 20.36 | 2,797 | -0.06(-0.30%) |
Jun 04, 2019 | 20.39 | 20.42 | 20.39 | 20.42 | 10,669 | +0.02(+0.08%) |