Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.09(+0.40%) | |
Aug 29, 2019 | 22.25 | 22.35 | 22.25 | 22.29 | 8,004 | +0.32(+1.46%) |
Aug 28, 2019 | 22.00 | 22.04 | 21.97 | 21.97 | 2,962 | +0.21(+0.97%) |
Aug 27, 2019 | 21.86 | 21.91 | 21.72 | 21.76 | 3,736 | +0.08(+0.37%) |
Aug 26, 2019 | 21.75 | 21.82 | 21.68 | 21.68 | 2,079 | +0.15(+0.70%) |
Aug 23, 2019 | 21.80 | 21.80 | 21.53 | 21.53 | 2,892 | -0.55(-2.49%) |
Aug 22, 2019 | 22.10 | 22.10 | 22.08 | 22.08 | 7,914 | -0.40(-1.78%) |
Aug 21, 2019 | 22.60 | 22.60 | 22.46 | 22.48 | 5,179 | -0.09(-0.40%) |
Aug 20, 2019 | 22.66 | 22.66 | 22.57 | 22.57 | 6,284 | +0.00(+0.00%) |
Aug 19, 2019 | 22.58 | 22.58 | 22.39 | 22.57 | 7,808 | +0.59(+2.68%) |
Aug 16, 2019 | 21.68 | 21.99 | 21.68 | 21.98 | 2,313 | +0.44(+2.04%) |
Aug 15, 2019 | 21.49 | 21.60 | 21.42 | 21.54 | 5,648 | +0.43(+2.04%) |
Aug 14, 2019 | 20.92 | 21.12 | 20.92 | 21.11 | 5,147 | -0.30(-1.40%) |
Aug 13, 2019 | 20.81 | 21.51 | 20.81 | 21.41 | 26,897 | +0.57(+2.74%) |
Aug 12, 2019 | 20.80 | 20.91 | 20.70 | 20.84 | 4,621 | -0.22(-1.04%) |
Aug 09, 2019 | 21.15 | 21.15 | 21.02 | 21.06 | 8,604 | -0.13(-0.61%) |
Aug 08, 2019 | 21.27 | 21.27 | 21.13 | 21.19 | 10,284 | +0.23(+1.10%) |
Aug 07, 2019 | 20.70 | 20.97 | 20.68 | 20.96 | 48,337 | +0.04(+0.19%) |
Aug 06, 2019 | 20.81 | 21.00 | 20.81 | 20.92 | 13,025 | -0.65(-3.01%) |
Aug 02, 2019 | 21.57 | 21.57 | 21.57 | 0 | -0.34(-1.55%) | |
Aug 01, 2019 | 22.74 | 22.74 | 21.80 | 21.91 | 9,118 | -0.60(-2.67%) |
Jul 31, 2019 | 22.50 | 22.57 | 22.42 | 22.51 | 5,981 | -0.09(-0.40%) |
Jul 30, 2019 | 22.67 | 22.68 | 22.59 | 22.60 | 10,951 | -0.21(-0.92%) |
Jul 29, 2019 | 23.04 | 23.04 | 22.69 | 22.81 | 9,181 | -0.17(-0.74%) |
Jul 26, 2019 | 23.14 | 23.14 | 22.98 | 22.98 | 1,638 | +0.00(+0.00%) |
Jul 25, 2019 | 23.33 | 23.33 | 22.97 | 22.98 | 11,510 | -0.27(-1.16%) |
Jul 24, 2019 | 23.19 | 23.25 | 23.15 | 23.25 | 10,948 | +0.04(+0.17%) |
Jul 23, 2019 | 22.76 | 23.23 | 22.76 | 23.21 | 4,926 | +0.52(+2.29%) |
Jul 22, 2019 | 22.70 | 22.71 | 22.68 | 22.69 | 3,348 | -0.01(-0.04%) |
Jul 19, 2019 | 22.56 | 22.85 | 22.56 | 22.70 | 8,266 | +0.17(+0.75%) |
Jul 18, 2019 | 22.53 | 22.65 | 22.53 | 22.53 | 6,266 | -0.18(-0.79%) |
Jul 17, 2019 | 22.61 | 22.81 | 22.61 | 22.71 | 2,164 | -0.13(-0.57%) |
Jul 16, 2019 | 22.70 | 22.91 | 22.70 | 22.84 | 3,350 | -0.06(-0.26%) |
Jul 15, 2019 | 22.58 | 22.90 | 22.58 | 22.90 | 32,377 | +0.26(+1.15%) |
Jul 12, 2019 | 22.67 | 22.67 | 22.64 | 22.64 | 12,908 | +0.04(+0.18%) |
Jul 11, 2019 | 22.67 | 22.75 | 22.60 | 22.60 | 3,100 | -0.07(-0.31%) |
Jul 10, 2019 | 22.90 | 22.96 | 22.67 | 22.67 | 1,592 | -0.23(-1.00%) |
Jul 09, 2019 | 22.50 | 22.90 | 22.50 | 22.90 | 2,337 | +0.15(+0.66%) |
Jul 08, 2019 | 22.87 | 22.89 | 22.75 | 22.75 | 6,213 | -0.44(-1.90%) |
Jul 05, 2019 | 23.38 | 23.38 | 23.18 | 23.19 | 2,919 | -0.18(-0.77%) |
Jul 04, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 141 | -0.12(-0.51%) |
Jul 03, 2019 | 23.31 | 23.49 | 23.28 | 23.49 | 7,404 | -0.02(-0.09%) |
Jul 02, 2019 | 23.38 | 23.53 | 23.38 | 23.51 | 31,388 | +0.60(+2.62%) |
Jun 28, 2019 | 22.91 | 22.91 | 22.91 | 0 | -0.15(-0.65%) | |
Jun 27, 2019 | 23.00 | 23.11 | 22.97 | 23.06 | 16,402 | +0.19(+0.83%) |
Jun 26, 2019 | 22.60 | 22.90 | 22.60 | 22.87 | 4,250 | +0.37(+1.64%) |
Jun 25, 2019 | 22.57 | 22.58 | 22.47 | 22.50 | 9,570 | -0.36(-1.57%) |
Jun 24, 2019 | 23.17 | 23.17 | 22.84 | 22.86 | 6,891 | -0.14(-0.61%) |
Jun 21, 2019 | 23.10 | 23.15 | 22.99 | 23.00 | 3,172 | -0.13(-0.56%) |
Jun 20, 2019 | 23.21 | 23.32 | 23.08 | 23.13 | 42,148 | +0.20(+0.87%) |
Jun 19, 2019 | 23.29 | 23.29 | 22.86 | 22.93 | 24,906 | -0.05(-0.22%) |
Jun 18, 2019 | 22.73 | 23.14 | 22.59 | 22.98 | 21,681 | +0.59(+2.64%) |
Jun 17, 2019 | 22.21 | 22.39 | 22.21 | 22.39 | 10,350 | +0.11(+0.49%) |
Jun 14, 2019 | 22.47 | 22.47 | 22.20 | 22.28 | 13,125 | -0.15(-0.67%) |
Jun 13, 2019 | 22.39 | 22.44 | 22.35 | 22.43 | 7,557 | +0.05(+0.22%) |
Jun 12, 2019 | 22.45 | 22.45 | 22.24 | 22.38 | 7,187 | -0.30(-1.32%) |
Jun 11, 2019 | 22.40 | 22.78 | 22.40 | 22.68 | 7,242 | +0.33(+1.48%) |
Jun 10, 2019 | 22.18 | 22.51 | 22.18 | 22.35 | 22,974 | +0.35(+1.59%) |
Jun 07, 2019 | 21.88 | 22.06 | 21.86 | 22.00 | 15,750 | +0.23(+1.06%) |
Jun 06, 2019 | 21.77 | 21.79 | 21.70 | 21.77 | 18,001 | +0.00(+0.00%) |
Jun 05, 2019 | 22.31 | 22.31 | 21.64 | 21.77 | 14,788 | -0.42(-1.89%) |
Jun 04, 2019 | 21.78 | 22.20 | 21.78 | 22.19 | 5,184 | +0.35(+1.60%) |