Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.23 | 20.40 | 20.14 | 20.16 | 3,900 | +0.08(+0.37%) |
Aug 29, 2019 | 19.83 | 20.18 | 19.83 | 20.08 | 5,118 | +0.36(+1.81%) |
Aug 28, 2019 | 19.60 | 19.76 | 19.50 | 19.72 | 6,269 | -0.04(-0.19%) |
Aug 27, 2019 | 19.73 | 19.91 | 19.62 | 19.76 | 2,057 | -0.04(-0.23%) |
Aug 26, 2019 | 19.73 | 19.96 | 19.73 | 19.80 | 7,388 | -0.07(-0.37%) |
Aug 23, 2019 | 19.88 | 20.06 | 19.75 | 19.88 | 5,800 | -0.20(-0.98%) |
Aug 22, 2019 | 20.10 | 20.10 | 19.80 | 20.07 | 11,572 | +0.07(+0.37%) |
Aug 21, 2019 | 20.06 | 20.10 | 19.86 | 20.00 | 18,239 | +0.05(+0.27%) |
Aug 20, 2019 | 20.07 | 20.07 | 19.95 | 19.95 | 1,061 | -0.13(-0.65%) |
Aug 19, 2019 | 20.06 | 20.30 | 19.95 | 20.07 | 15,584 | +0.12(+0.63%) |
Aug 16, 2019 | 19.60 | 20.00 | 19.59 | 19.95 | 7,400 | +0.52(+2.70%) |
Aug 15, 2019 | 19.59 | 19.88 | 19.42 | 19.43 | 9,100 | -0.38(-1.94%) |
Aug 14, 2019 | 20.10 | 20.18 | 19.72 | 19.81 | 7,630 | -0.43(-2.13%) |
Aug 13, 2019 | 20.00 | 20.30 | 20.00 | 20.24 | 12,475 | +0.23(+1.15%) |
Aug 12, 2019 | 20.24 | 20.38 | 20.00 | 20.01 | 11,206 | -0.33(-1.65%) |
Aug 09, 2019 | 20.40 | 20.40 | 20.31 | 20.34 | 5,600 | -0.11(-0.54%) |
Aug 08, 2019 | 20.32 | 20.50 | 20.32 | 20.45 | 8,119 | +0.04(+0.22%) |
Aug 07, 2019 | 20.34 | 20.65 | 20.22 | 20.41 | 4,626 | -0.23(-1.11%) |
Aug 06, 2019 | 20.53 | 20.71 | 20.21 | 20.64 | 6,924 | +0.36(+1.76%) |
Aug 05, 2019 | 20.68 | 20.72 | 20.16 | 20.28 | 13,215 | -0.47(-2.25%) |
Aug 02, 2019 | 21.26 | 21.36 | 20.59 | 20.75 | 11,800 | -0.70(-3.29%) |
Aug 01, 2019 | 22.80 | 22.80 | 21.35 | 21.45 | 12,468 | -0.78(-3.53%) |
Jul 31, 2019 | 22.32 | 22.56 | 22.10 | 22.24 | 10,404 | +0.03(+0.16%) |
Jul 30, 2019 | 22.17 | 22.27 | 22.08 | 22.20 | 2,989 | -0.07(-0.29%) |
Jul 29, 2019 | 22.46 | 22.61 | 22.12 | 22.27 | 7,332 | -0.33(-1.46%) |
Jul 26, 2019 | 22.27 | 22.64 | 22.27 | 22.60 | 5,900 | +0.25(+1.13%) |
Jul 25, 2019 | 22.56 | 22.56 | 22.31 | 22.35 | 4,540 | -0.26(-1.16%) |
Jul 24, 2019 | 22.40 | 22.88 | 22.10 | 22.61 | 8,239 | +0.40(+1.80%) |
Jul 23, 2019 | 22.25 | 22.26 | 22.17 | 22.21 | 14,428 | -0.02(-0.07%) |
Jul 22, 2019 | 22.29 | 22.29 | 22.10 | 22.23 | 8,217 | -0.07(-0.31%) |
Jul 19, 2019 | 22.39 | 22.53 | 22.20 | 22.30 | 8,000 | -0.13(-0.60%) |
Jul 18, 2019 | 22.42 | 22.59 | 22.39 | 22.43 | 6,013 | -0.40(-1.73%) |
Jul 17, 2019 | 22.72 | 22.88 | 22.63 | 22.82 | 5,738 | +0.07(+0.31%) |
Jul 16, 2019 | 22.66 | 22.92 | 22.61 | 22.75 | 5,309 | -0.01(-0.02%) |
Jul 15, 2019 | 22.95 | 22.99 | 22.75 | 22.76 | 9,592 | -0.06(-0.26%) |
Jul 12, 2019 | 22.96 | 22.96 | 22.75 | 22.82 | 7,300 | +0.00(+0.00%) |
Jul 11, 2019 | 22.88 | 23.04 | 22.69 | 22.82 | 15,698 | -0.29(-1.23%) |
Jul 10, 2019 | 23.15 | 23.20 | 22.87 | 23.11 | 8,852 | +0.10(+0.43%) |
Jul 09, 2019 | 22.82 | 23.00 | 22.82 | 23.00 | 2,904 | -0.11(-0.45%) |
Jul 08, 2019 | 23.08 | 23.21 | 22.97 | 23.11 | 10,185 | +0.00(+0.00%) |
Jul 05, 2019 | 23.16 | 23.62 | 22.92 | 23.11 | 6,500 | -0.43(-1.83%) |
Jul 03, 2019 | 23.42 | 23.54 | 23.34 | 23.54 | 3,600 | +0.33(+1.42%) |
Jul 02, 2019 | 23.20 | 23.43 | 22.94 | 23.21 | 10,267 | -0.31(-1.32%) |
Jul 01, 2019 | 23.86 | 24.10 | 23.43 | 23.52 | 13,828 | -0.20(-0.84%) |
Jun 28, 2019 | 22.78 | 23.72 | 22.76 | 23.72 | 9,600 | +1.07(+4.72%) |
Jun 27, 2019 | 22.44 | 22.66 | 22.37 | 22.65 | 11,324 | +0.31(+1.41%) |
Jun 26, 2019 | 22.07 | 22.50 | 22.07 | 22.34 | 29,798 | +0.53(+2.41%) |
Jun 25, 2019 | 22.11 | 22.31 | 21.81 | 21.81 | 11,369 | -0.21(-0.96%) |
Jun 24, 2019 | 22.29 | 22.29 | 22.00 | 22.02 | 2,698 | -0.23(-1.02%) |
Jun 21, 2019 | 21.85 | 22.25 | 21.81 | 22.25 | 7,300 | +0.11(+0.51%) |
Jun 20, 2019 | 22.25 | 22.25 | 21.95 | 22.14 | 18,801 | +0.27(+1.21%) |
Jun 19, 2019 | 21.98 | 22.08 | 21.73 | 21.87 | 10,547 | +0.07(+0.34%) |
Jun 18, 2019 | 21.81 | 22.05 | 21.64 | 21.80 | 8,006 | +0.34(+1.56%) |
Jun 17, 2019 | 21.58 | 21.60 | 21.46 | 21.46 | 6,061 | -0.06(-0.30%) |
Jun 14, 2019 | 21.68 | 21.68 | 21.44 | 21.52 | 1,500 | -0.18(-0.81%) |
Jun 13, 2019 | 21.66 | 21.93 | 21.48 | 21.70 | 3,015 | +0.14(+0.67%) |
Jun 12, 2019 | 21.56 | 21.60 | 21.43 | 21.55 | 6,414 | -0.05(-0.25%) |
Jun 11, 2019 | 21.79 | 22.00 | 21.51 | 21.61 | 8,874 | -0.14(-0.62%) |
Jun 10, 2019 | 21.63 | 21.86 | 21.62 | 21.75 | 10,096 | +0.03(+0.12%) |
Jun 07, 2019 | 21.49 | 21.97 | 21.40 | 21.72 | 19,100 | +0.40(+1.90%) |
Jun 06, 2019 | 21.44 | 21.46 | 21.17 | 21.32 | 8,299 | +0.02(+0.07%) |
Jun 05, 2019 | 21.43 | 21.57 | 21.09 | 21.30 | 9,863 | -0.05(-0.23%) |
Jun 04, 2019 | 20.93 | 21.52 | 20.75 | 21.35 | 83,374 | +0.48(+2.28%) |