Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.55 | 19.67 | 19.47 | 19.50 | 1,506,922 | +0.03(+0.18%) |
Aug 29, 2019 | 19.55 | 19.63 | 19.38 | 19.47 | 1,285,242 | -0.02(-0.09%) |
Aug 28, 2019 | 19.52 | 19.55 | 19.45 | 19.49 | 791,116 | +0.03(+0.17%) |
Aug 27, 2019 | 19.69 | 19.72 | 19.45 | 19.45 | 954,082 | -0.26(-1.33%) |
Aug 26, 2019 | 19.59 | 19.74 | 19.53 | 19.72 | 1,250,165 | +0.20(+1.04%) |
Aug 23, 2019 | 19.54 | 19.69 | 19.34 | 19.51 | 1,104,581 | -0.03(-0.17%) |
Aug 22, 2019 | 19.39 | 19.59 | 19.30 | 19.55 | 1,039,429 | +0.26(+1.36%) |
Aug 21, 2019 | 19.37 | 19.41 | 19.16 | 19.28 | 1,166,928 | -0.06(-0.31%) |
Aug 20, 2019 | 19.57 | 19.57 | 19.33 | 19.34 | 1,079,014 | -0.22(-1.13%) |
Aug 19, 2019 | 19.58 | 19.70 | 19.38 | 19.56 | 1,010,286 | +0.06(+0.30%) |
Aug 16, 2019 | 19.29 | 19.66 | 19.20 | 19.50 | 6,462,937 | +0.33(+1.73%) |
Aug 15, 2019 | 19.09 | 19.27 | 19.01 | 19.17 | 1,416,880 | +0.12(+0.62%) |
Aug 14, 2019 | 19.29 | 19.37 | 19.05 | 19.05 | 1,475,888 | -0.21(-1.10%) |
Aug 13, 2019 | 18.89 | 19.31 | 18.89 | 19.27 | 2,020,528 | +0.29(+1.52%) |
Aug 12, 2019 | 18.94 | 19.09 | 18.83 | 18.98 | 1,984,877 | +0.04(+0.22%) |
Aug 09, 2019 | 19.36 | 19.44 | 18.93 | 18.94 | 2,519,637 | -0.53(-2.70%) |
Aug 08, 2019 | 19.04 | 19.48 | 18.35 | 19.46 | 3,808,541 | -1.10(-5.36%) |
Aug 07, 2019 | 20.37 | 20.66 | 20.21 | 20.56 | 2,339,934 | +0.15(+0.75%) |
Aug 06, 2019 | 20.23 | 20.54 | 20.12 | 20.41 | 1,932,400 | +0.15(+0.75%) |
Aug 05, 2019 | 20.28 | 20.37 | 20.09 | 20.26 | 1,800,814 | -0.08(-0.38%) |
Aug 02, 2019 | 20.23 | 20.41 | 20.18 | 20.34 | 1,029,967 | +0.11(+0.55%) |
Aug 01, 2019 | 20.22 | 20.39 | 20.14 | 20.23 | 973,200 | +0.12(+0.59%) |
Jul 31, 2019 | 20.23 | 20.34 | 19.90 | 20.11 | 1,712,209 | -0.14(-0.71%) |
Jul 30, 2019 | 20.26 | 20.44 | 20.20 | 20.25 | 1,563,772 | -0.03(-0.13%) |
Jul 29, 2019 | 20.21 | 20.32 | 20.15 | 20.28 | 860,833 | +0.04(+0.21%) |
Jul 26, 2019 | 20.16 | 20.27 | 20.10 | 20.23 | 457,462 | +0.12(+0.59%) |
Jul 25, 2019 | 20.06 | 20.28 | 19.99 | 20.11 | 917,150 | +0.03(+0.13%) |
Jul 24, 2019 | 19.95 | 20.13 | 19.90 | 20.09 | 599,776 | +0.13(+0.64%) |
Jul 23, 2019 | 19.93 | 20.06 | 19.81 | 19.96 | 673,814 | +0.08(+0.43%) |
Jul 22, 2019 | 19.98 | 20.09 | 19.84 | 19.88 | 595,135 | -0.05(-0.26%) |
Jul 19, 2019 | 20.02 | 20.14 | 19.92 | 19.93 | 715,366 | -0.08(-0.42%) |
Jul 18, 2019 | 19.91 | 20.12 | 19.80 | 20.01 | 828,242 | +0.13(+0.64%) |
Jul 17, 2019 | 19.93 | 19.94 | 19.78 | 19.89 | 853,203 | +0.03(+0.13%) |
Jul 16, 2019 | 19.85 | 19.91 | 19.78 | 19.86 | 609,867 | +0.02(+0.09%) |
Jul 15, 2019 | 19.74 | 19.96 | 19.72 | 19.84 | 625,759 | +0.06(+0.30%) |
Jul 12, 2019 | 19.88 | 19.89 | 19.77 | 19.78 | 878,148 | -0.03(-0.17%) |
Jul 11, 2019 | 19.94 | 19.95 | 19.76 | 19.82 | 1,110,896 | -0.14(-0.68%) |
Jul 10, 2019 | 19.96 | 20.07 | 19.90 | 19.95 | 918,302 | +0.03(+0.13%) |
Jul 09, 2019 | 20.04 | 20.10 | 19.89 | 19.93 | 1,012,136 | -0.10(-0.51%) |
Jul 08, 2019 | 20.15 | 20.20 | 19.97 | 20.03 | 1,024,373 | -0.12(-0.59%) |
Jul 05, 2019 | 20.09 | 20.15 | 19.87 | 20.15 | 935,670 | +0.00(+0.00%) |
Jul 03, 2019 | 20.00 | 20.32 | 19.94 | 20.15 | 1,017,473 | +0.22(+1.11%) |
Jul 02, 2019 | 19.81 | 19.94 | 19.73 | 19.93 | 825,115 | +0.19(+0.95%) |
Jul 01, 2019 | 19.75 | 19.92 | 19.62 | 19.74 | 892,833 | +0.00(+0.00%) |
Jun 28, 2019 | 19.58 | 19.84 | 19.54 | 19.74 | 2,257,725 | +0.21(+1.09%) |
Jun 27, 2019 | 19.49 | 19.63 | 19.38 | 19.53 | 1,967,355 | -0.04(-0.22%) |
Jun 26, 2019 | 19.89 | 19.89 | 19.57 | 19.57 | 1,814,528 | -0.48(-2.41%) |
Jun 25, 2019 | 19.88 | 20.15 | 19.84 | 20.06 | 1,331,587 | +0.23(+1.16%) |
Jun 24, 2019 | 20.08 | 20.10 | 19.82 | 19.83 | 1,211,949 | -0.14(-0.68%) |
Jun 21, 2019 | 19.63 | 20.28 | 19.56 | 19.96 | 3,714,744 | +0.31(+1.55%) |
Jun 20, 2019 | 19.71 | 19.85 | 19.59 | 19.66 | 719,823 | +0.01(+0.04%) |
Jun 19, 2019 | 19.22 | 19.67 | 19.19 | 19.65 | 1,269,576 | +0.35(+1.80%) |
Jun 18, 2019 | 19.56 | 19.56 | 19.27 | 19.30 | 1,586,973 | -0.18(-0.91%) |
Jun 17, 2019 | 19.70 | 19.70 | 19.35 | 19.48 | 1,081,752 | -0.20(-0.99%) |
Jun 14, 2019 | 19.69 | 19.78 | 19.61 | 19.67 | 974,685 | -0.03(-0.13%) |
Jun 13, 2019 | 19.72 | 19.79 | 19.61 | 19.70 | 1,128,416 | +0.05(+0.26%) |
Jun 12, 2019 | 19.59 | 19.70 | 19.44 | 19.65 | 1,043,512 | +0.14(+0.70%) |
Jun 11, 2019 | 19.33 | 19.60 | 19.27 | 19.51 | 1,115,334 | +0.18(+0.92%) |
Jun 10, 2019 | 19.28 | 19.42 | 19.15 | 19.33 | 1,060,087 | +0.02(+0.09%) |
Jun 07, 2019 | 19.28 | 19.42 | 19.24 | 19.32 | 867,422 | +0.11(+0.57%) |
Jun 06, 2019 | 19.11 | 19.27 | 19.02 | 19.21 | 1,377,156 | +0.13(+0.67%) |
Jun 05, 2019 | 19.16 | 19.20 | 18.99 | 19.08 | 1,509,811 | -0.08(-0.40%) |
Jun 04, 2019 | 19.24 | 19.44 | 19.08 | 19.16 | 1,346,110 | -0.07(-0.35%) |