Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.15 | 22.19 | 21.97 | 22.07 | 12,916 | +0.02(+0.09%) |
Aug 29, 2019 | 21.83 | 22.05 | 21.83 | 22.05 | 11,227 | +0.40(+1.84%) |
Aug 28, 2019 | 21.61 | 21.72 | 21.60 | 21.65 | 9,370 | +0.12(+0.54%) |
Aug 27, 2019 | 21.61 | 21.63 | 21.44 | 21.53 | 26,664 | +0.08(+0.36%) |
Aug 26, 2019 | 21.50 | 21.53 | 21.45 | 21.45 | 28,012 | +0.07(+0.32%) |
Aug 23, 2019 | 21.77 | 21.93 | 21.36 | 21.38 | 23,167 | -0.52(-2.36%) |
Aug 22, 2019 | 22.05 | 22.05 | 21.76 | 21.90 | 17,870 | -0.06(-0.27%) |
Aug 21, 2019 | 21.97 | 22.08 | 21.96 | 21.96 | 10,886 | +0.04(+0.18%) |
Aug 20, 2019 | 21.90 | 21.98 | 21.87 | 21.92 | 32,059 | -0.08(-0.35%) |
Aug 19, 2019 | 22.05 | 22.09 | 22.00 | 22.00 | 12,381 | +0.17(+0.76%) |
Aug 16, 2019 | 21.54 | 21.83 | 21.50 | 21.83 | 12,608 | +0.52(+2.43%) |
Aug 15, 2019 | 21.45 | 21.45 | 21.20 | 21.32 | 39,792 | +0.05(+0.23%) |
Aug 14, 2019 | 21.62 | 21.62 | 21.27 | 21.27 | 28,718 | -0.73(-3.33%) |
Aug 13, 2019 | 21.56 | 22.22 | 21.56 | 22.00 | 36,343 | +0.49(+2.27%) |
Aug 12, 2019 | 21.55 | 21.64 | 21.46 | 21.51 | 24,447 | -0.28(-1.30%) |
Aug 09, 2019 | 22.00 | 22.00 | 21.75 | 21.79 | 19,681 | -0.31(-1.41%) |
Aug 08, 2019 | 21.76 | 22.11 | 21.76 | 22.11 | 8,148 | +0.39(+1.79%) |
Aug 07, 2019 | 21.43 | 21.72 | 21.29 | 21.72 | 15,265 | +0.10(+0.46%) |
Aug 06, 2019 | 21.53 | 21.64 | 21.34 | 21.62 | 27,612 | +0.33(+1.57%) |
Aug 05, 2019 | 21.59 | 21.59 | 21.17 | 21.28 | 36,669 | -0.90(-4.06%) |
Aug 02, 2019 | 22.18 | 22.20 | 21.96 | 22.18 | 23,987 | -0.29(-1.30%) |
Aug 01, 2019 | 22.91 | 23.10 | 22.37 | 22.48 | 16,355 | -0.40(-1.75%) |
Jul 31, 2019 | 22.98 | 23.11 | 22.69 | 22.88 | 36,011 | -0.15(-0.64%) |
Jul 30, 2019 | 22.91 | 23.04 | 22.85 | 23.02 | 20,292 | -0.20(-0.86%) |
Jul 29, 2019 | 23.36 | 23.36 | 23.13 | 23.22 | 11,121 | -0.12(-0.52%) |
Jul 26, 2019 | 23.29 | 23.36 | 23.25 | 23.34 | 11,891 | +0.16(+0.67%) |
Jul 25, 2019 | 23.38 | 23.38 | 23.14 | 23.19 | 20,384 | -0.24(-1.04%) |
Jul 24, 2019 | 23.16 | 23.43 | 23.16 | 23.43 | 14,387 | +0.17(+0.71%) |
Jul 23, 2019 | 23.18 | 23.31 | 23.13 | 23.27 | 17,137 | +0.38(+1.64%) |
Jul 22, 2019 | 22.87 | 22.91 | 22.80 | 22.89 | 50,473 | +0.16(+0.71%) |
Jul 19, 2019 | 22.87 | 22.92 | 22.73 | 22.73 | 24,909 | -0.02(-0.10%) |
Jul 18, 2019 | 22.66 | 22.75 | 22.62 | 22.75 | 14,030 | +0.05(+0.23%) |
Jul 17, 2019 | 22.80 | 22.80 | 22.69 | 22.70 | 14,193 | -0.20(-0.85%) |
Jul 16, 2019 | 22.97 | 23.05 | 22.87 | 22.90 | 21,489 | -0.06(-0.25%) |
Jul 15, 2019 | 22.94 | 22.99 | 22.90 | 22.95 | 23,045 | +0.09(+0.40%) |
Jul 12, 2019 | 22.82 | 22.91 | 22.81 | 22.86 | 12,198 | +0.09(+0.41%) |
Jul 11, 2019 | 22.89 | 22.89 | 22.69 | 22.77 | 13,531 | +0.01(+0.05%) |
Jul 10, 2019 | 22.86 | 22.87 | 22.67 | 22.76 | 29,284 | -0.02(-0.09%) |
Jul 09, 2019 | 22.50 | 22.78 | 22.50 | 22.78 | 11,715 | +0.00(+0.00%) |
Jul 08, 2019 | 22.91 | 22.91 | 22.70 | 22.78 | 20,314 | -0.31(-1.32%) |
Jul 05, 2019 | 23.16 | 23.16 | 22.97 | 23.08 | 3,587 | -0.08(-0.37%) |
Jul 03, 2019 | 23.09 | 23.21 | 23.07 | 23.17 | 9,635 | +0.05(+0.21%) |
Jul 02, 2019 | 23.09 | 23.18 | 23.07 | 23.12 | 18,591 | -0.01(-0.05%) |
Jul 01, 2019 | 23.26 | 23.26 | 23.02 | 23.13 | 21,437 | +0.37(+1.64%) |
Jun 28, 2019 | 22.67 | 22.84 | 22.67 | 22.76 | 19,681 | +0.07(+0.29%) |
Jun 27, 2019 | 22.63 | 22.69 | 22.60 | 22.69 | 10,255 | +0.14(+0.61%) |
Jun 26, 2019 | 22.46 | 22.56 | 22.46 | 22.55 | 25,667 | +0.32(+1.45%) |
Jun 25, 2019 | 22.39 | 22.39 | 22.18 | 22.23 | 21,891 | -0.21(-0.96%) |
Jun 24, 2019 | 22.58 | 22.58 | 22.43 | 22.45 | 105,475 | -0.20(-0.86%) |
Jun 21, 2019 | 22.52 | 22.65 | 22.52 | 22.64 | 6,663 | -0.02(-0.09%) |
Jun 20, 2019 | 22.67 | 22.73 | 22.57 | 22.66 | 27,612 | +0.27(+1.22%) |
Jun 19, 2019 | 22.44 | 22.48 | 22.31 | 22.39 | 46,778 | +0.02(+0.09%) |
Jun 18, 2019 | 22.12 | 22.49 | 22.12 | 22.37 | 57,911 | +0.42(+1.90%) |
Jun 17, 2019 | 21.93 | 21.98 | 21.91 | 21.95 | 17,767 | +0.08(+0.37%) |
Jun 14, 2019 | 21.86 | 21.94 | 21.85 | 21.87 | 11,071 | -0.21(-0.97%) |
Jun 13, 2019 | 22.10 | 22.15 | 22.00 | 22.09 | 24,097 | +0.19(+0.85%) |
Jun 12, 2019 | 21.97 | 21.97 | 21.85 | 21.90 | 18,469 | -0.26(-1.19%) |
Jun 11, 2019 | 22.25 | 22.40 | 22.16 | 22.16 | 44,800 | +0.05(+0.23%) |
Jun 10, 2019 | 22.10 | 22.27 | 22.07 | 22.11 | 13,828 | +0.16(+0.75%) |
Jun 07, 2019 | 21.88 | 22.03 | 21.88 | 21.95 | 12,916 | +0.24(+1.12%) |
Jun 06, 2019 | 21.52 | 21.74 | 21.50 | 21.71 | 15,288 | +0.04(+0.18%) |
Jun 05, 2019 | 21.76 | 21.85 | 21.49 | 21.67 | 23,705 | -0.06(-0.27%) |
Jun 04, 2019 | 21.46 | 21.76 | 21.40 | 21.72 | 46,082 | +0.49(+2.30%) |