Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.91 | 20.92 | 20.65 | 20.77 | 5,627 | +0.06(+0.28%) |
Aug 29, 2019 | 20.76 | 20.80 | 20.64 | 20.71 | 9,313 | +0.25(+1.24%) |
Aug 28, 2019 | 20.20 | 20.51 | 20.13 | 20.46 | 6,941 | +0.17(+0.83%) |
Aug 27, 2019 | 20.53 | 20.62 | 20.24 | 20.29 | 16,180 | -0.17(-0.82%) |
Aug 26, 2019 | 20.51 | 20.51 | 20.32 | 20.46 | 15,457 | +0.12(+0.58%) |
Aug 23, 2019 | 20.83 | 20.87 | 20.28 | 20.34 | 7,264 | -0.65(-3.12%) |
Aug 22, 2019 | 21.06 | 21.15 | 20.89 | 20.99 | 6,159 | -0.13(-0.60%) |
Aug 21, 2019 | 21.25 | 21.26 | 21.06 | 21.12 | 13,181 | -0.02(-0.11%) |
Aug 20, 2019 | 21.03 | 21.20 | 20.99 | 21.14 | 8,175 | -0.08(-0.40%) |
Aug 19, 2019 | 21.22 | 21.26 | 21.13 | 21.23 | 15,293 | +0.37(+1.78%) |
Aug 16, 2019 | 20.38 | 20.86 | 20.38 | 20.86 | 14,835 | +0.48(+2.35%) |
Aug 15, 2019 | 20.62 | 20.62 | 20.23 | 20.38 | 11,425 | -0.09(-0.46%) |
Aug 14, 2019 | 20.88 | 20.88 | 20.46 | 20.47 | 16,371 | -0.81(-3.79%) |
Aug 13, 2019 | 20.88 | 21.44 | 20.88 | 21.28 | 40,222 | +0.40(+1.93%) |
Aug 12, 2019 | 21.07 | 21.07 | 20.82 | 20.87 | 10,621 | -0.40(-1.88%) |
Aug 09, 2019 | 21.38 | 21.38 | 21.18 | 21.27 | 11,459 | -0.31(-1.43%) |
Aug 08, 2019 | 21.33 | 21.59 | 21.32 | 21.58 | 17,549 | +0.41(+1.94%) |
Aug 07, 2019 | 20.63 | 21.17 | 20.63 | 21.17 | 50,214 | +0.44(+2.12%) |
Aug 06, 2019 | 20.58 | 20.76 | 20.46 | 20.73 | 17,258 | +0.34(+1.68%) |
Aug 05, 2019 | 20.89 | 20.89 | 20.18 | 20.39 | 14,383 | -0.91(-4.27%) |
Aug 02, 2019 | 21.48 | 21.48 | 21.13 | 21.30 | 12,380 | -0.18(-0.82%) |
Aug 01, 2019 | 21.81 | 22.17 | 21.45 | 21.47 | 25,968 | -0.25(-1.17%) |
Jul 31, 2019 | 21.93 | 21.99 | 21.65 | 21.73 | 94,717 | -0.03(-0.13%) |
Jul 30, 2019 | 21.52 | 21.77 | 21.50 | 21.76 | 20,269 | +0.14(+0.66%) |
Jul 29, 2019 | 21.62 | 21.64 | 21.40 | 21.61 | 22,255 | -0.01(-0.03%) |
Jul 26, 2019 | 21.60 | 21.62 | 21.52 | 21.62 | 10,845 | +0.13(+0.59%) |
Jul 25, 2019 | 21.80 | 21.80 | 21.43 | 21.49 | 8,746 | -0.53(-2.40%) |
Jul 24, 2019 | 21.74 | 22.03 | 21.70 | 22.02 | 15,822 | +0.37(+1.72%) |
Jul 23, 2019 | 21.51 | 21.66 | 21.48 | 21.65 | 18,357 | +0.20(+0.94%) |
Jul 22, 2019 | 21.48 | 21.54 | 21.39 | 21.45 | 14,812 | -0.01(-0.07%) |
Jul 19, 2019 | 21.37 | 21.55 | 21.37 | 21.46 | 10,129 | +0.16(+0.73%) |
Jul 18, 2019 | 21.27 | 21.37 | 21.18 | 21.31 | 15,327 | +0.07(+0.32%) |
Jul 17, 2019 | 21.30 | 21.35 | 21.22 | 21.24 | 5,886 | +0.00(+0.02%) |
Jul 16, 2019 | 21.16 | 21.31 | 21.16 | 21.24 | 20,376 | +0.06(+0.27%) |
Jul 15, 2019 | 21.20 | 21.31 | 21.08 | 21.18 | 6,189 | +0.02(+0.12%) |
Jul 12, 2019 | 20.94 | 21.16 | 20.94 | 21.16 | 19,337 | +0.36(+1.72%) |
Jul 11, 2019 | 21.06 | 21.06 | 20.80 | 20.80 | 8,366 | -0.27(-1.30%) |
Jul 10, 2019 | 21.20 | 21.20 | 20.95 | 21.07 | 10,182 | +0.05(+0.23%) |
Jul 09, 2019 | 20.83 | 21.02 | 20.80 | 21.02 | 13,526 | +0.14(+0.65%) |
Jul 08, 2019 | 20.94 | 20.94 | 20.86 | 20.89 | 13,486 | -0.21(-1.02%) |
Jul 05, 2019 | 20.94 | 21.10 | 20.78 | 21.10 | 11,561 | +0.03(+0.15%) |
Jul 03, 2019 | 20.99 | 21.11 | 20.99 | 21.07 | 15,756 | +0.28(+1.35%) |
Jul 02, 2019 | 20.92 | 20.92 | 20.74 | 20.79 | 13,861 | -0.20(-0.93%) |
Jul 01, 2019 | 21.19 | 21.25 | 20.88 | 20.98 | 43,489 | +0.35(+1.71%) |
Jun 28, 2019 | 20.64 | 20.71 | 20.58 | 20.63 | 8,389 | +0.11(+0.52%) |
Jun 27, 2019 | 20.22 | 20.56 | 20.22 | 20.52 | 12,373 | +0.36(+1.79%) |
Jun 26, 2019 | 20.15 | 20.28 | 20.15 | 20.16 | 8,355 | +0.21(+1.08%) |
Jun 25, 2019 | 20.39 | 20.39 | 19.95 | 19.95 | 17,875 | -0.38(-1.88%) |
Jun 24, 2019 | 20.44 | 20.44 | 20.33 | 20.33 | 11,126 | +0.00(+0.00%) |
Jun 21, 2019 | 20.35 | 20.42 | 20.30 | 20.33 | 11,868 | -0.14(-0.69%) |
Jun 20, 2019 | 20.51 | 20.58 | 20.37 | 20.47 | 16,264 | +0.16(+0.79%) |
Jun 19, 2019 | 20.28 | 20.33 | 20.21 | 20.31 | 21,404 | +0.06(+0.29%) |
Jun 18, 2019 | 19.77 | 20.39 | 19.77 | 20.25 | 18,632 | +0.51(+2.57%) |
Jun 17, 2019 | 19.66 | 19.81 | 19.65 | 19.74 | 6,745 | +0.09(+0.45%) |
Jun 14, 2019 | 19.96 | 19.96 | 19.60 | 19.65 | 13,607 | -0.40(-1.98%) |
Jun 13, 2019 | 19.93 | 20.06 | 19.84 | 20.05 | 16,561 | +0.29(+1.48%) |
Jun 12, 2019 | 20.11 | 20.11 | 19.76 | 19.76 | 8,230 | -0.22(-1.10%) |
Jun 11, 2019 | 20.11 | 20.16 | 19.87 | 19.98 | 9,161 | +0.10(+0.52%) |
Jun 10, 2019 | 19.69 | 20.01 | 19.69 | 19.88 | 12,709 | +0.33(+1.70%) |
Jun 07, 2019 | 19.34 | 19.63 | 19.34 | 19.54 | 9,731 | +0.18(+0.91%) |
Jun 06, 2019 | 19.27 | 19.37 | 19.13 | 19.37 | 10,349 | +0.21(+1.12%) |
Jun 05, 2019 | 19.24 | 19.25 | 19.07 | 19.15 | 45,197 | -0.05(-0.25%) |
Jun 04, 2019 | 18.79 | 19.20 | 18.79 | 19.20 | 36,444 | +0.62(+3.33%) |