Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.10 | 21.80 | 20.75 | 21.20 | 2,300 | -0.10(-0.47%) |
Aug 29, 2019 | 21.00 | 21.80 | 20.70 | 21.30 | 4,834 | +0.80(+3.90%) |
Aug 28, 2019 | 21.10 | 21.50 | 20.40 | 20.50 | 2,901 | -0.60(-2.84%) |
Aug 27, 2019 | 21.50 | 21.80 | 21.00 | 21.10 | 3,930 | -0.30(-1.40%) |
Aug 26, 2019 | 21.20 | 21.80 | 21.20 | 21.40 | 3,346 | +0.20(+0.94%) |
Aug 23, 2019 | 21.30 | 21.90 | 21.00 | 21.20 | 3,760 | -0.30(-1.40%) |
Aug 22, 2019 | 21.40 | 22.00 | 21.10 | 21.50 | 2,051 | -0.10(-0.46%) |
Aug 21, 2019 | 21.60 | 21.90 | 21.11 | 21.60 | 3,561 | +0.30(+1.41%) |
Aug 20, 2019 | 21.90 | 21.90 | 21.20 | 21.30 | 4,235 | -0.40(-1.84%) |
Aug 19, 2019 | 22.00 | 22.00 | 21.10 | 21.70 | 4,824 | -0.10(-0.46%) |
Aug 16, 2019 | 21.50 | 22.00 | 21.10 | 21.80 | 5,570 | +0.60(+2.83%) |
Aug 15, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 3,515 | +0.10(+0.47%) |
Aug 14, 2019 | 21.20 | 22.30 | 21.00 | 21.10 | 4,914 | -0.20(-0.94%) |
Aug 13, 2019 | 22.80 | 22.80 | 21.30 | 21.30 | 4,388 | -0.60(-2.74%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.80 | 21.90 | 4,278 | -0.30(-1.35%) |
Aug 09, 2019 | 22.00 | 22.50 | 21.83 | 22.20 | 6,340 | +0.30(+1.37%) |
Aug 08, 2019 | 22.30 | 22.30 | 21.20 | 21.90 | 6,019 | -0.10(-0.45%) |
Aug 07, 2019 | 21.00 | 22.00 | 21.00 | 22.00 | 4,164 | +0.90(+4.27%) |
Aug 06, 2019 | 21.00 | 21.60 | 21.00 | 21.10 | 2,659 | +0.10(+0.48%) |
Aug 05, 2019 | 21.20 | 21.40 | 20.80 | 21.00 | 6,282 | -0.55(-2.55%) |
Aug 02, 2019 | 21.50 | 22.00 | 21.41 | 21.55 | 2,480 | -0.15(-0.69%) |
Aug 01, 2019 | 21.90 | 22.40 | 21.70 | 21.70 | 13,047 | -0.20(-0.91%) |
Jul 31, 2019 | 21.90 | 22.50 | 21.28 | 21.90 | 8,447 | +0.20(+0.92%) |
Jul 30, 2019 | 22.00 | 22.11 | 21.00 | 21.70 | 37,845 | +0.30(+1.40%) |
Jul 29, 2019 | 21.40 | 21.50 | 21.00 | 21.40 | 7,645 | -0.10(-0.47%) |
Jul 26, 2019 | 21.20 | 21.90 | 21.00 | 21.50 | 7,900 | +0.30(+1.42%) |
Jul 25, 2019 | 21.30 | 21.81 | 21.20 | 21.20 | 3,232 | +0.00(+0.00%) |
Jul 24, 2019 | 21.10 | 21.60 | 21.10 | 21.20 | 9,291 | -0.10(-0.47%) |
Jul 23, 2019 | 21.50 | 21.90 | 20.70 | 21.30 | 4,604 | +0.00(+0.00%) |
Jul 22, 2019 | 20.90 | 21.70 | 20.90 | 21.30 | 6,746 | +0.30(+1.43%) |
Jul 19, 2019 | 21.40 | 21.40 | 20.70 | 21.00 | 12,150 | -0.50(-2.33%) |
Jul 18, 2019 | 21.50 | 21.50 | 21.00 | 21.50 | 8,363 | +0.00(+0.00%) |
Jul 17, 2019 | 21.60 | 21.60 | 21.20 | 21.50 | 3,080 | +0.10(+0.47%) |
Jul 16, 2019 | 21.30 | 21.80 | 21.30 | 21.40 | 7,238 | +0.00(+0.00%) |
Jul 15, 2019 | 21.14 | 22.00 | 21.14 | 21.40 | 10,719 | -0.20(-0.93%) |
Jul 12, 2019 | 21.30 | 21.90 | 21.20 | 21.60 | 13,020 | +0.50(+2.37%) |
Jul 11, 2019 | 20.50 | 21.60 | 20.30 | 21.10 | 19,647 | +0.60(+2.93%) |
Jul 10, 2019 | 21.00 | 21.00 | 20.20 | 20.50 | 14,786 | -0.70(-3.30%) |
Jul 09, 2019 | 22.00 | 22.50 | 20.60 | 21.20 | 84,340 | +0.20(+0.95%) |
Jul 08, 2019 | 21.50 | 21.60 | 20.50 | 21.00 | 13,991 | -0.40(-1.87%) |
Jul 05, 2019 | 21.00 | 21.50 | 21.00 | 21.40 | 4,200 | +0.30(+1.42%) |
Jul 03, 2019 | 21.50 | 21.50 | 21.10 | 21.10 | 3,660 | -0.70(-3.21%) |
Jul 02, 2019 | 21.20 | 22.00 | 21.00 | 21.80 | 7,888 | +0.50(+2.35%) |
Jul 01, 2019 | 22.30 | 22.40 | 21.20 | 21.30 | 5,130 | -0.50(-2.29%) |
Jun 28, 2019 | 20.80 | 21.90 | 20.50 | 21.80 | 17,960 | +0.80(+3.81%) |
Jun 27, 2019 | 21.20 | 21.60 | 20.50 | 21.00 | 11,862 | -0.20(-0.94%) |
Jun 26, 2019 | 21.50 | 22.40 | 21.00 | 21.20 | 14,189 | -0.10(-0.47%) |
Jun 25, 2019 | 21.80 | 23.20 | 21.20 | 21.30 | 17,152 | -0.50(-2.29%) |
Jun 24, 2019 | 22.30 | 23.50 | 21.50 | 21.80 | 23,401 | -0.50(-2.24%) |
Jun 21, 2019 | 22.50 | 23.20 | 21.60 | 22.30 | 10,630 | +0.10(+0.45%) |
Jun 20, 2019 | 22.00 | 23.00 | 21.10 | 22.20 | 14,544 | +0.30(+1.37%) |
Jun 19, 2019 | 22.40 | 22.40 | 21.40 | 21.90 | 12,431 | -0.60(-2.67%) |
Jun 18, 2019 | 22.90 | 23.30 | 21.40 | 22.50 | 17,507 | -0.10(-0.44%) |
Jun 17, 2019 | 21.90 | 23.10 | 21.10 | 22.60 | 14,632 | +0.50(+2.26%) |
Jun 14, 2019 | 21.30 | 22.20 | 21.30 | 22.10 | 12,930 | +0.60(+2.79%) |
Jun 13, 2019 | 21.40 | 22.50 | 21.10 | 21.50 | 10,137 | +0.40(+1.90%) |
Jun 12, 2019 | 22.10 | 22.20 | 20.50 | 21.10 | 18,248 | -1.50(-6.64%) |
Jun 11, 2019 | 22.60 | 23.00 | 22.12 | 22.60 | 7,795 | +0.30(+1.35%) |
Jun 10, 2019 | 23.40 | 23.40 | 22.20 | 22.30 | 8,729 | -0.70(-3.04%) |
Jun 07, 2019 | 23.00 | 23.49 | 22.80 | 23.00 | 8,120 | -0.10(-0.43%) |
Jun 06, 2019 | 23.10 | 23.40 | 22.80 | 23.10 | 8,014 | -0.30(-1.28%) |
Jun 05, 2019 | 23.50 | 23.50 | 22.80 | 23.40 | 6,589 | +0.20(+0.86%) |
Jun 04, 2019 | 22.00 | 23.70 | 22.00 | 23.20 | 15,752 | +1.80(+8.41%) |