Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.78 | 20.82 | 20.67 | 20.74 | 1,025,869 | +0.02(+0.09%) |
Aug 29, 2019 | 20.64 | 20.74 | 20.59 | 20.73 | 816,057 | +0.19(+0.94%) |
Aug 28, 2019 | 20.47 | 20.56 | 20.42 | 20.53 | 1,052,216 | +0.07(+0.33%) |
Aug 27, 2019 | 20.64 | 20.70 | 20.45 | 20.46 | 970,832 | -0.08(-0.37%) |
Aug 26, 2019 | 20.51 | 20.57 | 20.38 | 20.54 | 899,262 | +0.14(+0.70%) |
Aug 23, 2019 | 20.71 | 20.82 | 20.34 | 20.40 | 1,281,391 | -0.34(-1.65%) |
Aug 22, 2019 | 20.63 | 20.74 | 20.53 | 20.74 | 1,072,460 | +0.11(+0.54%) |
Aug 21, 2019 | 20.62 | 20.69 | 20.53 | 20.63 | 910,417 | +0.08(+0.37%) |
Aug 20, 2019 | 20.80 | 20.83 | 20.55 | 20.55 | 1,068,153 | -0.20(-0.95%) |
Aug 19, 2019 | 20.68 | 20.81 | 20.59 | 20.75 | 1,042,461 | +0.15(+0.74%) |
Aug 16, 2019 | 20.43 | 20.64 | 20.39 | 20.59 | 996,489 | +0.20(+0.97%) |
Aug 15, 2019 | 20.24 | 20.46 | 20.22 | 20.40 | 1,574,689 | +0.19(+0.93%) |
Aug 14, 2019 | 20.39 | 20.49 | 20.16 | 20.21 | 1,606,994 | -0.30(-1.47%) |
Aug 13, 2019 | 20.47 | 20.56 | 20.32 | 20.51 | 1,206,515 | +0.03(+0.15%) |
Aug 12, 2019 | 20.50 | 20.55 | 20.37 | 20.48 | 801,712 | -0.06(-0.28%) |
Aug 09, 2019 | 20.53 | 20.60 | 20.34 | 20.54 | 1,386,671 | -0.01(-0.04%) |
Aug 08, 2019 | 20.28 | 20.57 | 20.14 | 20.55 | 1,289,484 | +0.30(+1.46%) |
Aug 07, 2019 | 20.01 | 20.40 | 19.81 | 20.25 | 1,354,769 | +0.18(+0.92%) |
Aug 06, 2019 | 19.89 | 20.19 | 19.82 | 20.06 | 2,041,799 | +0.18(+0.90%) |
Aug 05, 2019 | 20.25 | 20.28 | 19.61 | 19.89 | 1,266,774 | -0.42(-2.08%) |
Aug 02, 2019 | 20.19 | 20.41 | 20.16 | 20.31 | 997,824 | +0.11(+0.56%) |
Aug 01, 2019 | 20.27 | 20.37 | 20.07 | 20.20 | 1,982,441 | -0.09(-0.44%) |
Jul 31, 2019 | 20.42 | 20.57 | 20.16 | 20.28 | 1,799,000 | -0.13(-0.62%) |
Jul 30, 2019 | 20.29 | 20.53 | 20.28 | 20.41 | 1,322,161 | +0.08(+0.38%) |
Jul 29, 2019 | 20.24 | 20.47 | 20.24 | 20.33 | 945,298 | +0.13(+0.62%) |
Jul 26, 2019 | 20.18 | 20.29 | 20.05 | 20.21 | 825,993 | +0.07(+0.33%) |
Jul 25, 2019 | 20.23 | 20.24 | 20.06 | 20.14 | 1,162,794 | -0.11(-0.53%) |
Jul 24, 2019 | 20.23 | 20.26 | 20.11 | 20.25 | 1,191,271 | +0.04(+0.18%) |
Jul 23, 2019 | 20.01 | 20.23 | 19.95 | 20.21 | 1,436,827 | +0.26(+1.28%) |
Jul 22, 2019 | 20.06 | 20.07 | 19.93 | 19.96 | 1,944,492 | -0.07(-0.34%) |
Jul 19, 2019 | 20.40 | 20.42 | 19.99 | 20.02 | 1,114,679 | -0.36(-1.78%) |
Jul 18, 2019 | 20.33 | 20.46 | 20.21 | 20.39 | 1,118,296 | +0.02(+0.09%) |
Jul 17, 2019 | 20.48 | 20.53 | 20.22 | 20.37 | 1,093,104 | -0.07(-0.33%) |
Jul 16, 2019 | 20.35 | 20.51 | 20.33 | 20.44 | 1,240,966 | -0.01(-0.04%) |
Jul 15, 2019 | 20.48 | 20.59 | 20.42 | 20.45 | 1,087,297 | -0.01(-0.07%) |
Jul 12, 2019 | 20.50 | 20.53 | 20.39 | 20.46 | 1,282,504 | -0.02(-0.11%) |
Jul 11, 2019 | 20.75 | 20.76 | 20.41 | 20.48 | 1,215,579 | -0.27(-1.28%) |
Jul 10, 2019 | 20.71 | 20.81 | 20.62 | 20.75 | 2,608,514 | +0.10(+0.50%) |
Jul 09, 2019 | 20.52 | 20.66 | 20.46 | 20.64 | 1,084,853 | +0.09(+0.42%) |
Jul 08, 2019 | 20.43 | 20.59 | 20.42 | 20.56 | 804,189 | +0.11(+0.53%) |
Jul 05, 2019 | 20.37 | 20.50 | 20.12 | 20.45 | 1,067,937 | -0.06(-0.28%) |
Jul 03, 2019 | 20.32 | 20.53 | 20.30 | 20.51 | 999,828 | +0.23(+1.13%) |
Jul 02, 2019 | 19.94 | 20.28 | 19.94 | 20.28 | 4,924,222 | +0.36(+1.78%) |
Jul 01, 2019 | 20.09 | 20.15 | 19.68 | 19.93 | 2,979,993 | -0.04(-0.20%) |
Jun 28, 2019 | 19.87 | 20.07 | 19.87 | 19.97 | 1,167,430 | +0.13(+0.66%) |
Jun 27, 2019 | 19.71 | 19.86 | 19.70 | 19.84 | 1,147,948 | +0.21(+1.08%) |
Jun 26, 2019 | 20.02 | 20.05 | 19.55 | 19.62 | 1,685,745 | -0.47(-2.36%) |
Jun 25, 2019 | 20.33 | 20.43 | 20.08 | 20.10 | 1,105,073 | -0.20(-0.99%) |
Jun 24, 2019 | 20.50 | 20.54 | 20.26 | 20.30 | 1,111,949 | -0.15(-0.74%) |
Jun 21, 2019 | 20.64 | 20.65 | 20.35 | 20.45 | 1,190,278 | -0.28(-1.34%) |
Jun 20, 2019 | 20.76 | 20.81 | 20.68 | 20.73 | 889,619 | +0.12(+0.56%) |
Jun 19, 2019 | 20.49 | 20.68 | 20.39 | 20.61 | 814,721 | +0.09(+0.44%) |
Jun 18, 2019 | 20.70 | 20.78 | 20.42 | 20.52 | 1,132,096 | -0.07(-0.35%) |
Jun 17, 2019 | 20.43 | 20.61 | 20.43 | 20.60 | 1,517,261 | +0.24(+1.17%) |
Jun 14, 2019 | 20.35 | 20.48 | 20.33 | 20.36 | 858,081 | -0.03(-0.15%) |
Jun 13, 2019 | 20.28 | 20.39 | 20.23 | 20.39 | 766,529 | +0.16(+0.80%) |
Jun 12, 2019 | 20.21 | 20.34 | 20.17 | 20.23 | 1,547,348 | +0.03(+0.13%) |
Jun 11, 2019 | 20.23 | 20.26 | 20.05 | 20.20 | 907,232 | +0.03(+0.16%) |
Jun 10, 2019 | 20.26 | 20.28 | 20.06 | 20.17 | 909,506 | -0.05(-0.27%) |
Jun 07, 2019 | 20.32 | 20.37 | 20.21 | 20.22 | 787,933 | +0.05(+0.24%) |
Jun 06, 2019 | 20.22 | 20.22 | 20.01 | 20.17 | 1,285,203 | +0.04(+0.18%) |
Jun 05, 2019 | 19.82 | 20.15 | 19.77 | 20.14 | 1,411,963 | +0.43(+2.18%) |
Jun 04, 2019 | 19.83 | 19.83 | 19.52 | 19.71 | 1,434,578 | -0.09(-0.43%) |