Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.43 | 19.63 | 19.39 | 19.54 | 5,554 | +0.35(+1.81%) |
Aug 29, 2019 | 18.88 | 19.26 | 18.85 | 19.19 | 19,170 | +0.46(+2.44%) |
Aug 28, 2019 | 18.59 | 18.73 | 18.57 | 18.73 | 12,032 | +0.11(+0.59%) |
Aug 27, 2019 | 18.72 | 18.77 | 18.39 | 18.62 | 15,474 | +0.06(+0.32%) |
Aug 26, 2019 | 19.01 | 19.05 | 18.49 | 18.57 | 15,591 | -0.37(-1.97%) |
Aug 23, 2019 | 19.38 | 19.45 | 18.94 | 18.94 | 47,861 | -0.58(-2.99%) |
Aug 22, 2019 | 19.74 | 19.76 | 19.52 | 19.52 | 21,114 | -0.26(-1.33%) |
Aug 21, 2019 | 19.61 | 19.86 | 19.61 | 19.78 | 19,372 | +0.41(+2.14%) |
Aug 20, 2019 | 19.22 | 19.46 | 19.08 | 19.37 | 22,790 | -0.01(-0.04%) |
Aug 19, 2019 | 19.95 | 19.95 | 19.36 | 19.38 | 11,222 | -0.25(-1.29%) |
Aug 16, 2019 | 19.85 | 19.85 | 19.60 | 19.63 | 71,379 | -0.03(-0.13%) |
Aug 15, 2019 | 19.94 | 20.00 | 19.36 | 19.66 | 103,357 | -0.30(-1.53%) |
Aug 14, 2019 | 20.37 | 20.39 | 19.89 | 19.96 | 87,476 | -0.73(-3.52%) |
Aug 13, 2019 | 20.33 | 20.84 | 20.31 | 20.69 | 9,156 | +0.18(+0.87%) |
Aug 12, 2019 | 20.34 | 20.63 | 20.34 | 20.51 | 5,138 | -0.53(-2.53%) |
Aug 09, 2019 | 21.09 | 21.17 | 20.90 | 21.04 | 15,363 | +0.21(+1.02%) |
Aug 08, 2019 | 20.54 | 20.89 | 20.54 | 20.83 | 22,586 | +0.56(+2.75%) |
Aug 07, 2019 | 20.16 | 20.34 | 20.01 | 20.27 | 25,020 | -0.14(-0.66%) |
Aug 06, 2019 | 20.48 | 20.50 | 20.11 | 20.41 | 81,647 | +0.35(+1.73%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.05 | 20.06 | 53,600 | -0.73(-3.49%) |
Aug 02, 2019 | 21.01 | 21.01 | 20.60 | 20.79 | 8,863 | -0.39(-1.84%) |
Aug 01, 2019 | 21.25 | 21.40 | 21.09 | 21.18 | 16,908 | +0.08(+0.39%) |
Jul 31, 2019 | 21.31 | 21.44 | 20.99 | 21.10 | 13,436 | -0.07(-0.31%) |
Jul 30, 2019 | 20.98 | 21.27 | 20.98 | 21.16 | 6,506 | +0.22(+1.05%) |
Jul 29, 2019 | 20.92 | 21.00 | 20.81 | 20.94 | 18,330 | -0.11(-0.52%) |
Jul 26, 2019 | 20.91 | 21.09 | 20.90 | 21.05 | 8,981 | +0.24(+1.17%) |
Jul 25, 2019 | 21.05 | 21.10 | 20.74 | 20.81 | 7,015 | -0.25(-1.20%) |
Jul 24, 2019 | 21.13 | 21.28 | 21.01 | 21.06 | 7,922 | +0.03(+0.16%) |
Jul 23, 2019 | 21.31 | 21.31 | 20.99 | 21.03 | 9,313 | -0.17(-0.80%) |
Jul 22, 2019 | 21.32 | 21.39 | 21.20 | 21.20 | 12,366 | -0.08(-0.36%) |
Jul 19, 2019 | 21.52 | 21.52 | 21.22 | 21.27 | 12,290 | -0.25(-1.18%) |
Jul 18, 2019 | 21.40 | 21.53 | 21.33 | 21.53 | 27,138 | +0.27(+1.27%) |
Jul 17, 2019 | 21.38 | 21.38 | 21.26 | 21.26 | 3,280 | +0.07(+0.32%) |
Jul 16, 2019 | 21.34 | 21.48 | 21.19 | 21.19 | 12,199 | -0.13(-0.60%) |
Jul 15, 2019 | 21.48 | 21.49 | 21.32 | 21.32 | 21,270 | -0.15(-0.71%) |
Jul 12, 2019 | 21.65 | 21.72 | 21.47 | 21.47 | 15,126 | -0.16(-0.74%) |
Jul 11, 2019 | 21.63 | 21.81 | 21.57 | 21.63 | 42,664 | -0.01(-0.04%) |
Jul 10, 2019 | 21.56 | 21.68 | 21.44 | 21.64 | 45,947 | +0.37(+1.75%) |
Jul 09, 2019 | 21.11 | 21.41 | 21.11 | 21.26 | 89,096 | +0.11(+0.52%) |
Jul 08, 2019 | 21.00 | 21.24 | 20.89 | 21.15 | 78,793 | +0.24(+1.13%) |
Jul 05, 2019 | 20.56 | 20.93 | 20.51 | 20.92 | 45,380 | +0.72(+3.56%) |
Jul 03, 2019 | 20.09 | 20.28 | 20.09 | 20.20 | 5,081 | +0.13(+0.63%) |
Jul 02, 2019 | 19.99 | 20.31 | 19.99 | 20.07 | 12,318 | -0.07(-0.34%) |
Jul 01, 2019 | 20.42 | 20.55 | 20.09 | 20.14 | 12,139 | -0.21(-1.04%) |
Jun 28, 2019 | 20.11 | 20.36 | 20.11 | 20.35 | 52,470 | +0.39(+1.95%) |
Jun 27, 2019 | 19.74 | 20.03 | 19.63 | 19.96 | 11,696 | +0.12(+0.60%) |
Jun 26, 2019 | 19.95 | 19.95 | 19.78 | 19.84 | 11,038 | +0.08(+0.43%) |
Jun 25, 2019 | 19.99 | 20.06 | 19.72 | 19.76 | 14,050 | -0.41(-2.06%) |
Jun 24, 2019 | 20.02 | 20.22 | 20.00 | 20.17 | 5,858 | +0.07(+0.34%) |
Jun 21, 2019 | 19.93 | 20.11 | 19.91 | 20.11 | 13,590 | -0.06(-0.29%) |
Jun 20, 2019 | 20.19 | 20.27 | 19.83 | 20.16 | 13,125 | +0.41(+2.06%) |
Jun 19, 2019 | 19.43 | 19.84 | 19.39 | 19.76 | 58,788 | +0.22(+1.13%) |
Jun 18, 2019 | 19.36 | 19.54 | 19.36 | 19.54 | 30,357 | +0.41(+2.12%) |
Jun 17, 2019 | 19.21 | 19.26 | 19.11 | 19.13 | 8,625 | -0.02(-0.09%) |
Jun 14, 2019 | 19.26 | 19.26 | 19.06 | 19.15 | 7,799 | -0.14(-0.70%) |
Jun 13, 2019 | 19.25 | 19.38 | 19.25 | 19.28 | 9,711 | +0.28(+1.47%) |
Jun 12, 2019 | 19.12 | 19.23 | 19.01 | 19.01 | 10,721 | -0.14(-0.71%) |
Jun 11, 2019 | 18.99 | 19.18 | 18.97 | 19.14 | 6,263 | +0.24(+1.25%) |
Jun 10, 2019 | 18.93 | 18.96 | 18.86 | 18.90 | 1,993 | -0.02(-0.09%) |
Jun 07, 2019 | 18.87 | 19.05 | 18.83 | 18.92 | 8,863 | +0.16(+0.86%) |
Jun 06, 2019 | 18.84 | 18.85 | 18.68 | 18.76 | 3,271 | +0.04(+0.23%) |
Jun 05, 2019 | 18.87 | 18.92 | 18.63 | 18.72 | 6,092 | -0.14(-0.72%) |
Jun 04, 2019 | 18.68 | 18.87 | 18.68 | 18.85 | 43,841 | +0.33(+1.78%) |