Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.89 | 21.96 | 21.88 | 21.93 | 95,981 | +0.00(+0.00%) |
Aug 29, 2019 | 21.85 | 21.94 | 21.85 | 21.93 | 129,692 | +0.06(+0.30%) |
Aug 28, 2019 | 21.89 | 21.93 | 21.85 | 21.87 | 191,847 | -0.04(-0.18%) |
Aug 27, 2019 | 21.97 | 22.02 | 21.89 | 21.91 | 181,586 | -0.11(-0.51%) |
Aug 26, 2019 | 22.12 | 22.12 | 21.96 | 22.02 | 323,680 | -0.06(-0.26%) |
Aug 23, 2019 | 22.12 | 22.18 | 22.03 | 22.08 | 126,780 | -0.08(-0.36%) |
Aug 22, 2019 | 22.16 | 22.21 | 22.13 | 22.16 | 142,064 | -0.08(-0.36%) |
Aug 21, 2019 | 22.23 | 22.28 | 22.21 | 22.24 | 172,716 | +0.03(+0.15%) |
Aug 20, 2019 | 22.16 | 22.23 | 22.16 | 22.21 | 211,352 | +0.07(+0.33%) |
Aug 19, 2019 | 22.26 | 22.27 | 22.14 | 22.14 | 114,902 | -0.11(-0.51%) |
Aug 16, 2019 | 22.23 | 22.29 | 22.23 | 22.25 | 98,084 | +0.07(+0.33%) |
Aug 15, 2019 | 22.12 | 22.21 | 22.10 | 22.18 | 133,989 | +0.15(+0.70%) |
Aug 14, 2019 | 22.14 | 22.16 | 21.99 | 22.02 | 104,292 | -0.27(-1.20%) |
Aug 13, 2019 | 22.10 | 22.34 | 22.09 | 22.29 | 96,303 | +0.11(+0.47%) |
Aug 12, 2019 | 22.14 | 22.23 | 22.10 | 22.18 | 144,500 | -0.15(-0.69%) |
Aug 09, 2019 | 22.37 | 22.40 | 22.31 | 22.34 | 114,163 | -0.07(-0.32%) |
Aug 08, 2019 | 22.28 | 22.44 | 22.28 | 22.41 | 281,698 | +0.23(+1.02%) |
Aug 07, 2019 | 22.17 | 22.21 | 22.17 | 22.18 | 89,536 | +0.00(+0.00%) |
Aug 06, 2019 | 22.19 | 22.21 | 22.12 | 22.18 | 238,190 | +0.13(+0.59%) |
Aug 05, 2019 | 22.09 | 22.10 | 22.02 | 22.06 | 271,017 | -0.16(-0.73%) |
Aug 02, 2019 | 22.23 | 22.24 | 22.18 | 22.22 | 90,292 | -0.06(-0.29%) |
Aug 01, 2019 | 22.38 | 22.43 | 22.26 | 22.28 | 99,377 | -0.12(-0.53%) |
Jul 31, 2019 | 22.52 | 22.63 | 22.38 | 22.40 | 138,938 | -0.10(-0.47%) |
Jul 30, 2019 | 22.46 | 22.51 | 22.46 | 22.50 | 150,131 | +0.00(+0.00%) |
Jul 29, 2019 | 22.53 | 22.53 | 22.46 | 22.50 | 163,060 | -0.04(-0.18%) |
Jul 26, 2019 | 22.55 | 22.57 | 22.51 | 22.55 | 526,461 | +0.02(+0.11%) |
Jul 25, 2019 | 22.55 | 22.57 | 22.48 | 22.52 | 127,635 | -0.04(-0.18%) |
Jul 24, 2019 | 22.55 | 22.61 | 22.55 | 22.56 | 118,808 | +0.02(+0.07%) |
Jul 23, 2019 | 22.55 | 22.58 | 22.54 | 22.55 | 169,062 | -0.10(-0.43%) |
Jul 22, 2019 | 22.64 | 22.66 | 22.61 | 22.64 | 109,711 | +0.08(+0.36%) |
Jul 19, 2019 | 22.59 | 22.64 | 22.55 | 22.56 | 136,117 | -0.10(-0.46%) |
Jul 18, 2019 | 22.48 | 22.67 | 22.48 | 22.67 | 265,703 | +0.24(+1.08%) |
Jul 17, 2019 | 22.42 | 22.49 | 22.42 | 22.42 | 99,204 | +0.01(+0.04%) |
Jul 16, 2019 | 22.46 | 22.47 | 22.42 | 22.42 | 177,352 | -0.09(-0.39%) |
Jul 15, 2019 | 22.49 | 22.53 | 22.48 | 22.50 | 120,357 | +0.06(+0.25%) |
Jul 12, 2019 | 22.39 | 22.47 | 22.38 | 22.45 | 97,368 | +0.04(+0.18%) |
Jul 11, 2019 | 22.45 | 22.48 | 22.39 | 22.41 | 167,391 | -0.02(-0.07%) |
Jul 10, 2019 | 22.38 | 22.45 | 22.37 | 22.42 | 184,428 | +0.11(+0.51%) |
Jul 09, 2019 | 22.30 | 22.35 | 22.26 | 22.31 | 154,140 | +0.01(+0.04%) |
Jul 08, 2019 | 22.34 | 22.38 | 22.30 | 22.30 | 270,215 | -0.01(-0.04%) |
Jul 05, 2019 | 22.30 | 22.34 | 22.26 | 22.31 | 147,667 | -0.09(-0.40%) |
Jul 03, 2019 | 22.35 | 22.43 | 22.35 | 22.40 | 121,959 | +0.05(+0.22%) |
Jul 02, 2019 | 22.33 | 22.38 | 22.30 | 22.35 | 199,649 | +0.03(+0.14%) |
Jul 01, 2019 | 22.36 | 22.42 | 22.29 | 22.32 | 204,295 | +0.03(+0.13%) |
Jun 28, 2019 | 22.26 | 22.32 | 22.26 | 22.29 | 132,537 | +0.02(+0.11%) |
Jun 27, 2019 | 22.20 | 22.28 | 22.19 | 22.27 | 93,634 | +0.06(+0.29%) |
Jun 26, 2019 | 22.21 | 22.24 | 22.19 | 22.20 | 93,976 | +0.02(+0.11%) |
Jun 25, 2019 | 22.23 | 22.28 | 22.17 | 22.18 | 100,158 | -0.02(-0.11%) |
Jun 24, 2019 | 22.17 | 22.24 | 22.17 | 22.20 | 104,186 | +0.03(+0.14%) |
Jun 21, 2019 | 22.17 | 22.19 | 22.12 | 22.17 | 106,953 | -0.02(-0.07%) |
Jun 20, 2019 | 22.20 | 22.24 | 22.18 | 22.19 | 133,686 | +0.14(+0.62%) |
Jun 19, 2019 | 21.80 | 22.07 | 21.79 | 22.05 | 233,271 | +0.25(+1.14%) |
Jun 18, 2019 | 21.71 | 21.86 | 21.71 | 21.80 | 232,218 | +0.19(+0.89%) |
Jun 17, 2019 | 21.64 | 21.67 | 21.61 | 21.61 | 90,952 | -0.02(-0.07%) |
Jun 14, 2019 | 21.69 | 21.71 | 21.61 | 21.63 | 159,618 | -0.10(-0.44%) |
Jun 13, 2019 | 21.71 | 21.74 | 21.68 | 21.72 | 104,050 | +0.03(+0.15%) |
Jun 12, 2019 | 21.68 | 21.76 | 21.68 | 21.69 | 147,933 | -0.01(-0.04%) |
Jun 11, 2019 | 21.65 | 21.74 | 21.65 | 21.70 | 253,800 | +0.05(+0.22%) |
Jun 10, 2019 | 21.61 | 21.67 | 21.59 | 21.65 | 282,601 | +0.11(+0.52%) |
Jun 07, 2019 | 21.49 | 21.59 | 21.49 | 21.54 | 256,712 | +0.07(+0.34%) |
Jun 06, 2019 | 21.43 | 21.49 | 21.43 | 21.47 | 183,139 | +0.05(+0.22%) |
Jun 05, 2019 | 21.47 | 21.51 | 21.39 | 21.42 | 225,136 | -0.02(-0.07%) |
Jun 04, 2019 | 21.35 | 21.46 | 21.31 | 21.43 | 114,789 | +0.05(+0.22%) |