Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.67 | 18.69 | 18.66 | 18.66 | 9,713 | -0.07(-0.37%) |
Aug 29, 2019 | 18.77 | 18.78 | 18.72 | 18.73 | 20,508 | -0.04(-0.21%) |
Aug 28, 2019 | 18.72 | 18.77 | 18.72 | 18.77 | 629 | +0.07(+0.40%) |
Aug 27, 2019 | 18.66 | 18.73 | 18.66 | 18.70 | 17,001 | +0.08(+0.46%) |
Aug 26, 2019 | 18.60 | 18.61 | 18.59 | 18.61 | 507 | +0.01(+0.07%) |
Aug 23, 2019 | 18.54 | 18.60 | 18.54 | 18.60 | 2,775 | +0.10(+0.52%) |
Aug 22, 2019 | 18.51 | 18.51 | 18.50 | 18.50 | 364 | -0.02(-0.11%) |
Aug 21, 2019 | 18.51 | 18.54 | 18.50 | 18.52 | 1,653 | +0.01(+0.04%) |
Aug 20, 2019 | 18.49 | 18.53 | 18.49 | 18.51 | 2,443 | +0.04(+0.24%) |
Aug 19, 2019 | 18.52 | 18.52 | 18.47 | 18.47 | 756 | -0.08(-0.43%) |
Aug 16, 2019 | 18.55 | 18.56 | 18.51 | 18.55 | 3,027 | -0.01(-0.08%) |
Aug 15, 2019 | 18.56 | 18.58 | 18.53 | 18.56 | 1,923 | -0.01(-0.07%) |
Aug 14, 2019 | 18.59 | 18.60 | 18.57 | 18.58 | 7,248 | +0.02(+0.11%) |
Aug 13, 2019 | 18.53 | 18.58 | 18.50 | 18.56 | 773 | +0.03(+0.14%) |
Aug 12, 2019 | 18.68 | 18.68 | 18.53 | 18.53 | 1,595 | -0.15(-0.83%) |
Aug 09, 2019 | 18.72 | 18.73 | 18.68 | 18.68 | 6,055 | +0.00(+0.02%) |
Aug 08, 2019 | 18.63 | 18.68 | 18.62 | 18.68 | 1,012 | +0.04(+0.21%) |
Aug 07, 2019 | 18.59 | 18.67 | 18.59 | 18.64 | 5,855 | +0.13(+0.73%) |
Aug 06, 2019 | 18.50 | 18.51 | 18.50 | 18.51 | 382 | -0.02(-0.11%) |
Aug 05, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 679 | +0.05(+0.25%) |
Aug 02, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 2,144 | +0.03(+0.15%) |
Aug 01, 2019 | 18.38 | 18.45 | 18.38 | 18.45 | 505 | -0.02(-0.13%) |
Jul 31, 2019 | 18.59 | 18.59 | 18.48 | 18.48 | 7,820 | -0.15(-0.80%) |
Jul 30, 2019 | 18.59 | 18.63 | 18.59 | 18.63 | 717 | +0.02(+0.13%) |
Jul 29, 2019 | 18.58 | 18.60 | 18.58 | 18.60 | 127 | +0.06(+0.32%) |
Jul 26, 2019 | 18.53 | 18.54 | 18.53 | 18.54 | 378 | -0.02(-0.12%) |
Jul 25, 2019 | 18.57 | 18.60 | 18.56 | 18.56 | 1,205 | -0.02(-0.10%) |
Jul 24, 2019 | 18.57 | 18.58 | 18.57 | 18.58 | 637 | +0.04(+0.21%) |
Jul 23, 2019 | 18.54 | 18.55 | 18.54 | 18.55 | 252 | +0.01(+0.03%) |
Jul 22, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 2 | -0.03(-0.16%) |
Jul 19, 2019 | 18.55 | 18.57 | 18.54 | 18.57 | 630 | -0.03(-0.14%) |
Jul 18, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 2,520 | +0.02(+0.12%) |
Jul 17, 2019 | 18.58 | 18.59 | 18.57 | 18.57 | 3,596 | +0.05(+0.28%) |
Jul 16, 2019 | 18.56 | 18.56 | 18.52 | 18.52 | 30,908 | -0.08(-0.45%) |
Jul 15, 2019 | 18.62 | 18.62 | 18.61 | 18.61 | 379 | -0.08(-0.44%) |
Jul 12, 2019 | 18.66 | 18.69 | 18.64 | 18.69 | 4,289 | +0.07(+0.35%) |
Jul 11, 2019 | 18.57 | 18.63 | 18.57 | 18.62 | 1,941 | +0.02(+0.12%) |
Jul 10, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 4,175 | +0.12(+0.68%) |
Jul 09, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 3,084 | -0.01(-0.03%) |
Jul 08, 2019 | 18.53 | 18.53 | 18.48 | 18.48 | 7,686 | -0.05(-0.28%) |
Jul 05, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 1,009 | -0.03(-0.18%) |
Jul 03, 2019 | 18.52 | 18.57 | 18.52 | 18.57 | 756 | +0.09(+0.46%) |
Jul 02, 2019 | 18.41 | 18.48 | 18.41 | 18.48 | 1,130 | +0.07(+0.39%) |
Jul 01, 2019 | 18.43 | 18.43 | 18.41 | 18.41 | 1,552 | -0.13(-0.73%) |
Jun 28, 2019 | 18.64 | 18.65 | 18.54 | 18.55 | 1,892 | -0.09(-0.49%) |
Jun 27, 2019 | 18.62 | 18.64 | 18.62 | 18.64 | 5,684 | -0.02(-0.09%) |
Jun 26, 2019 | 18.63 | 18.67 | 18.63 | 18.65 | 1,710 | -0.00(-0.01%) |
Jun 25, 2019 | 18.69 | 18.69 | 18.63 | 18.65 | 743 | +0.02(+0.12%) |
Jun 24, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 1,626 | +0.11(+0.61%) |
Jun 21, 2019 | 18.55 | 18.55 | 18.50 | 18.52 | 9,997 | +0.04(+0.19%) |
Jun 20, 2019 | 18.42 | 18.48 | 18.42 | 18.48 | 1,640 | +0.21(+1.14%) |
Jun 19, 2019 | 18.24 | 18.28 | 18.21 | 18.28 | 5,101 | +0.01(+0.05%) |
Jun 18, 2019 | 18.25 | 18.27 | 18.25 | 18.27 | 141 | +0.01(+0.05%) |
Jun 17, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 380 | +0.01(+0.04%) |
Jun 14, 2019 | 18.27 | 18.29 | 18.25 | 18.25 | 20,753 | +0.05(+0.27%) |
Jun 13, 2019 | 18.20 | 18.22 | 18.19 | 18.20 | 17,798 | +0.10(+0.57%) |
Jun 12, 2019 | 18.14 | 18.14 | 18.10 | 18.10 | 8,535 | -0.04(-0.20%) |
Jun 11, 2019 | 18.04 | 18.14 | 18.04 | 18.14 | 15,771 | +0.08(+0.46%) |
Jun 10, 2019 | 18.07 | 18.07 | 18.05 | 18.05 | 36,529 | -0.08(-0.47%) |
Jun 07, 2019 | 18.13 | 18.14 | 18.13 | 18.14 | 632 | +0.01(+0.06%) |
Jun 06, 2019 | 18.04 | 18.13 | 18.04 | 18.13 | 6,529 | +0.13(+0.71%) |
Jun 05, 2019 | 18.14 | 18.14 | 17.95 | 18.00 | 7,278 | -0.18(-0.97%) |
Jun 04, 2019 | 18.10 | 18.17 | 18.10 | 18.17 | 2,601 | +0.08(+0.44%) |