Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.95 | 21.67 | 20.95 | 21.50 | 56,659 | +0.97(+4.71%) |
Aug 29, 2019 | 20.49 | 20.68 | 20.44 | 20.53 | 37,352 | +0.09(+0.43%) |
Aug 28, 2019 | 20.30 | 20.52 | 20.22 | 20.44 | 53,270 | +0.16(+0.79%) |
Aug 27, 2019 | 20.95 | 20.95 | 20.28 | 20.28 | 58,820 | -0.70(-3.35%) |
Aug 26, 2019 | 20.77 | 21.01 | 20.77 | 20.98 | 36,087 | +0.41(+1.99%) |
Aug 23, 2019 | 21.00 | 21.00 | 20.44 | 20.57 | 44,098 | -0.55(-2.60%) |
Aug 22, 2019 | 21.21 | 21.21 | 20.90 | 21.12 | 98,587 | +0.25(+1.19%) |
Aug 21, 2019 | 20.86 | 21.16 | 20.67 | 20.87 | 89,331 | -0.10(-0.45%) |
Aug 20, 2019 | 21.17 | 21.17 | 20.21 | 20.97 | 99,819 | -0.34(-1.62%) |
Aug 19, 2019 | 20.83 | 21.41 | 20.83 | 21.31 | 55,722 | +0.62(+3.01%) |
Aug 16, 2019 | 20.65 | 20.85 | 20.53 | 20.69 | 63,212 | -0.08(-0.39%) |
Aug 15, 2019 | 20.38 | 20.84 | 20.38 | 20.77 | 63,686 | +0.54(+2.68%) |
Aug 14, 2019 | 20.96 | 21.01 | 20.23 | 20.23 | 103,745 | -1.20(-5.60%) |
Aug 13, 2019 | 21.68 | 21.68 | 21.24 | 21.43 | 138,950 | -0.38(-1.75%) |
Aug 12, 2019 | 21.48 | 22.02 | 21.29 | 21.81 | 26,722 | -0.09(-0.40%) |
Aug 09, 2019 | 22.07 | 22.09 | 21.82 | 21.90 | 36,180 | -0.31(-1.39%) |
Aug 08, 2019 | 22.12 | 22.32 | 22.08 | 22.21 | 49,998 | +0.18(+0.80%) |
Aug 07, 2019 | 21.81 | 22.09 | 21.65 | 22.03 | 55,868 | -0.23(-1.02%) |
Aug 06, 2019 | 22.49 | 22.55 | 22.15 | 22.26 | 79,209 | +0.07(+0.30%) |
Aug 05, 2019 | 22.52 | 22.52 | 22.19 | 22.19 | 44,323 | -0.73(-3.16%) |
Aug 02, 2019 | 23.58 | 23.58 | 22.70 | 22.92 | 34,132 | -0.75(-3.19%) |
Aug 01, 2019 | 24.19 | 24.45 | 23.67 | 23.67 | 38,592 | -0.69(-2.83%) |
Jul 31, 2019 | 24.13 | 24.54 | 24.13 | 24.36 | 50,783 | +0.43(+1.81%) |
Jul 30, 2019 | 24.93 | 24.93 | 23.93 | 23.93 | 38,434 | -0.53(-2.19%) |
Jul 29, 2019 | 25.20 | 25.20 | 24.37 | 24.46 | 38,404 | -0.81(-3.19%) |
Jul 26, 2019 | 25.37 | 25.38 | 25.07 | 25.27 | 26,213 | -0.16(-0.63%) |
Jul 25, 2019 | 26.15 | 26.15 | 25.36 | 25.43 | 20,868 | -0.83(-3.15%) |
Jul 24, 2019 | 26.10 | 26.31 | 26.02 | 26.26 | 21,617 | -0.04(-0.14%) |
Jul 23, 2019 | 26.25 | 26.71 | 26.20 | 26.29 | 31,318 | +0.07(+0.28%) |
Jul 22, 2019 | 26.02 | 26.22 | 25.90 | 26.22 | 41,374 | +0.25(+0.96%) |
Jul 19, 2019 | 26.03 | 26.03 | 25.84 | 25.97 | 25,667 | -0.03(-0.11%) |
Jul 18, 2019 | 25.66 | 26.00 | 25.57 | 26.00 | 21,280 | +0.24(+0.94%) |
Jul 17, 2019 | 26.38 | 26.38 | 25.76 | 25.76 | 43,947 | -0.20(-0.76%) |
Jul 16, 2019 | 26.38 | 26.38 | 25.80 | 25.96 | 39,478 | +0.04(+0.17%) |
Jul 15, 2019 | 25.89 | 26.64 | 25.83 | 25.91 | 45,600 | -0.16(-0.62%) |
Jul 12, 2019 | 25.67 | 26.46 | 25.67 | 26.08 | 24,165 | +0.13(+0.51%) |
Jul 11, 2019 | 25.87 | 26.00 | 25.65 | 25.94 | 27,297 | +0.40(+1.55%) |
Jul 10, 2019 | 25.54 | 25.61 | 25.40 | 25.55 | 22,944 | -0.01(-0.06%) |
Jul 09, 2019 | 25.53 | 25.67 | 25.23 | 25.56 | 33,977 | -0.15(-0.60%) |
Jul 08, 2019 | 25.77 | 25.97 | 25.59 | 25.72 | 18,784 | -0.34(-1.29%) |
Jul 05, 2019 | 25.98 | 26.23 | 25.98 | 26.05 | 19,796 | -0.28(-1.06%) |
Jul 03, 2019 | 26.75 | 26.75 | 26.16 | 26.33 | 12,970 | -0.36(-1.34%) |
Jul 02, 2019 | 26.84 | 26.85 | 26.57 | 26.69 | 39,195 | -0.18(-0.65%) |
Jul 01, 2019 | 26.48 | 26.88 | 26.45 | 26.87 | 35,975 | -0.03(-0.11%) |
Jun 28, 2019 | 27.04 | 27.04 | 26.73 | 26.90 | 9,830 | -0.06(-0.22%) |
Jun 27, 2019 | 26.72 | 27.09 | 26.72 | 26.95 | 20,483 | +0.23(+0.85%) |
Jun 26, 2019 | 27.08 | 27.12 | 26.73 | 26.73 | 36,382 | -0.01(-0.03%) |
Jun 25, 2019 | 26.31 | 27.07 | 26.31 | 26.73 | 21,716 | -0.22(-0.82%) |
Jun 24, 2019 | 27.10 | 27.51 | 26.49 | 26.95 | 41,477 | -0.51(-1.87%) |
Jun 21, 2019 | 27.10 | 27.47 | 26.63 | 27.47 | 90,245 | +0.08(+0.29%) |
Jun 20, 2019 | 27.30 | 27.80 | 27.07 | 27.39 | 27,864 | +0.31(+1.16%) |
Jun 19, 2019 | 27.04 | 27.17 | 26.89 | 27.07 | 23,462 | +0.33(+1.23%) |
Jun 18, 2019 | 26.49 | 27.19 | 26.49 | 26.74 | 55,586 | +0.48(+1.81%) |
Jun 17, 2019 | 26.23 | 26.31 | 26.08 | 26.27 | 23,863 | +0.19(+0.73%) |
Jun 14, 2019 | 26.05 | 26.08 | 25.66 | 26.08 | 36,726 | -0.18(-0.70%) |
Jun 13, 2019 | 26.34 | 26.34 | 25.78 | 26.26 | 32,029 | +0.25(+0.96%) |
Jun 12, 2019 | 25.96 | 26.81 | 25.96 | 26.01 | 109,046 | -0.21(-0.81%) |
Jun 11, 2019 | 25.77 | 26.36 | 25.75 | 26.22 | 84,765 | +0.38(+1.47%) |
Jun 10, 2019 | 25.86 | 25.88 | 25.74 | 25.84 | 33,995 | +0.07(+0.28%) |
Jun 07, 2019 | 26.76 | 26.76 | 25.73 | 25.77 | 31,947 | -0.97(-3.62%) |
Jun 06, 2019 | 25.82 | 28.02 | 25.76 | 26.73 | 48,553 | +0.67(+2.59%) |
Jun 05, 2019 | 26.51 | 26.51 | 25.35 | 26.06 | 61,675 | -0.71(-2.65%) |
Jun 04, 2019 | 26.41 | 26.97 | 25.95 | 26.77 | 46,436 | +0.62(+2.38%) |