Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.50 | 20.56 | 20.38 | 20.46 | 35,900 | +0.10(+0.49%) |
Aug 29, 2019 | 20.42 | 20.51 | 20.05 | 20.36 | 93,950 | -0.02(-0.10%) |
Aug 28, 2019 | 20.58 | 20.61 | 20.18 | 20.38 | 72,991 | -0.26(-1.26%) |
Aug 27, 2019 | 21.37 | 21.70 | 20.60 | 20.64 | 121,216 | -0.79(-3.69%) |
Aug 26, 2019 | 21.25 | 21.67 | 21.25 | 21.43 | 36,597 | +0.28(+1.32%) |
Aug 23, 2019 | 21.82 | 21.98 | 21.15 | 21.15 | 64,200 | -0.72(-3.29%) |
Aug 22, 2019 | 21.87 | 22.02 | 21.77 | 21.87 | 54,494 | +0.01(+0.03%) |
Aug 21, 2019 | 22.12 | 22.39 | 21.86 | 21.86 | 171,428 | -0.24(-1.07%) |
Aug 20, 2019 | 22.22 | 22.35 | 22.10 | 22.10 | 40,613 | -0.30(-1.34%) |
Aug 19, 2019 | 22.16 | 22.40 | 22.05 | 22.40 | 41,069 | +0.35(+1.59%) |
Aug 16, 2019 | 21.99 | 22.18 | 21.70 | 22.05 | 55,100 | +0.55(+2.56%) |
Aug 15, 2019 | 21.55 | 21.91 | 21.45 | 21.50 | 96,128 | -0.13(-0.60%) |
Aug 14, 2019 | 22.62 | 22.62 | 21.55 | 21.63 | 139,057 | -1.18(-5.17%) |
Aug 13, 2019 | 22.86 | 23.19 | 22.78 | 22.81 | 142,100 | -0.19(-0.80%) |
Aug 12, 2019 | 23.53 | 23.53 | 22.76 | 23.00 | 44,489 | -0.64(-2.70%) |
Aug 09, 2019 | 23.80 | 23.88 | 23.20 | 23.63 | 30,600 | -0.27(-1.12%) |
Aug 08, 2019 | 23.77 | 23.90 | 23.20 | 23.90 | 42,550 | +0.65(+2.80%) |
Aug 07, 2019 | 22.80 | 23.34 | 22.40 | 23.25 | 49,084 | +0.40(+1.75%) |
Aug 06, 2019 | 23.12 | 23.12 | 22.52 | 22.85 | 49,514 | +0.45(+2.01%) |
Aug 05, 2019 | 23.23 | 23.77 | 22.07 | 22.40 | 246,993 | -0.94(-4.03%) |
Aug 02, 2019 | 23.50 | 23.58 | 23.06 | 23.34 | 55,900 | -0.07(-0.30%) |
Aug 01, 2019 | 23.99 | 23.99 | 23.38 | 23.41 | 76,213 | -0.37(-1.56%) |
Jul 31, 2019 | 23.93 | 24.07 | 23.61 | 23.78 | 54,770 | -0.09(-0.38%) |
Jul 30, 2019 | 23.74 | 23.91 | 23.65 | 23.87 | 62,859 | +0.10(+0.43%) |
Jul 29, 2019 | 23.80 | 23.95 | 23.76 | 23.77 | 29,625 | -0.00(-0.00%) |
Jul 26, 2019 | 23.35 | 23.83 | 23.35 | 23.77 | 48,000 | +0.37(+1.58%) |
Jul 25, 2019 | 23.59 | 24.00 | 23.34 | 23.40 | 91,962 | -0.31(-1.31%) |
Jul 24, 2019 | 23.90 | 23.90 | 23.59 | 23.71 | 49,198 | -0.14(-0.59%) |
Jul 23, 2019 | 23.59 | 24.09 | 23.58 | 23.85 | 83,775 | +0.25(+1.06%) |
Jul 22, 2019 | 23.40 | 23.65 | 23.40 | 23.60 | 65,189 | +0.20(+0.85%) |
Jul 19, 2019 | 23.40 | 23.46 | 23.27 | 23.40 | 28,000 | -0.00(-0.01%) |
Jul 18, 2019 | 23.30 | 23.49 | 23.21 | 23.40 | 54,330 | -0.08(-0.32%) |
Jul 17, 2019 | 23.65 | 23.65 | 23.42 | 23.48 | 61,432 | -0.10(-0.43%) |
Jul 16, 2019 | 23.57 | 23.69 | 23.43 | 23.58 | 49,501 | +0.01(+0.06%) |
Jul 15, 2019 | 23.50 | 23.77 | 23.49 | 23.57 | 32,819 | +0.02(+0.07%) |
Jul 12, 2019 | 23.49 | 23.69 | 23.30 | 23.55 | 63,200 | +0.11(+0.46%) |
Jul 11, 2019 | 23.30 | 23.72 | 23.24 | 23.44 | 207,352 | -0.84(-3.45%) |
Jul 10, 2019 | 24.46 | 24.49 | 24.20 | 24.28 | 234,569 | -0.07(-0.29%) |
Jul 09, 2019 | 24.20 | 24.35 | 24.00 | 24.35 | 106,111 | +0.16(+0.66%) |
Jul 08, 2019 | 24.28 | 24.35 | 24.11 | 24.19 | 146,156 | +0.03(+0.13%) |
Jul 05, 2019 | 24.05 | 24.25 | 23.69 | 24.16 | 90,500 | +0.34(+1.42%) |
Jul 03, 2019 | 23.70 | 24.00 | 23.52 | 23.82 | 66,500 | +0.28(+1.18%) |
Jul 02, 2019 | 23.68 | 23.80 | 23.40 | 23.54 | 64,966 | -0.06(-0.24%) |
Jul 01, 2019 | 23.77 | 24.00 | 23.50 | 23.60 | 49,442 | -0.07(-0.29%) |
Jun 28, 2019 | 23.30 | 23.92 | 23.30 | 23.67 | 51,200 | +0.38(+1.63%) |
Jun 27, 2019 | 23.27 | 23.35 | 23.10 | 23.29 | 38,921 | +0.29(+1.26%) |
Jun 26, 2019 | 23.15 | 23.29 | 23.00 | 23.00 | 36,711 | -0.12(-0.52%) |
Jun 25, 2019 | 23.28 | 23.35 | 23.11 | 23.12 | 26,330 | -0.17(-0.74%) |
Jun 24, 2019 | 23.07 | 23.39 | 23.07 | 23.29 | 36,603 | +0.16(+0.71%) |
Jun 21, 2019 | 23.16 | 23.20 | 23.02 | 23.13 | 32,400 | -0.07(-0.30%) |
Jun 20, 2019 | 23.33 | 23.46 | 23.10 | 23.20 | 38,791 | -0.11(-0.48%) |
Jun 19, 2019 | 22.89 | 23.31 | 22.86 | 23.31 | 15,719 | +0.37(+1.60%) |
Jun 18, 2019 | 23.00 | 23.16 | 22.94 | 22.95 | 29,203 | +0.08(+0.33%) |
Jun 17, 2019 | 23.17 | 23.27 | 22.80 | 22.87 | 64,278 | -0.10(-0.43%) |
Jun 14, 2019 | 22.75 | 23.00 | 22.73 | 22.97 | 39,100 | +0.27(+1.19%) |
Jun 13, 2019 | 22.64 | 22.77 | 22.63 | 22.70 | 29,846 | +0.11(+0.48%) |
Jun 12, 2019 | 22.33 | 22.76 | 22.33 | 22.59 | 26,890 | +0.14(+0.61%) |
Jun 11, 2019 | 22.62 | 22.62 | 22.35 | 22.45 | 40,764 | -0.11(-0.47%) |
Jun 10, 2019 | 22.50 | 22.64 | 22.30 | 22.56 | 37,106 | +0.16(+0.71%) |
Jun 07, 2019 | 22.93 | 22.93 | 22.30 | 22.40 | 52,300 | -0.25(-1.10%) |
Jun 06, 2019 | 22.50 | 22.74 | 22.16 | 22.65 | 52,546 | +0.11(+0.49%) |
Jun 05, 2019 | 22.85 | 23.00 | 22.48 | 22.54 | 51,401 | -0.06(-0.27%) |
Jun 04, 2019 | 22.48 | 22.70 | 22.30 | 22.60 | 53,181 | +0.33(+1.48%) |