Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.61 | 22.22 | 20.61 | 21.86 | 15,193 | -0.09(-0.39%) |
Aug 29, 2019 | 21.23 | 22.02 | 21.18 | 21.95 | 5,596 | +0.78(+3.70%) |
Aug 28, 2019 | 20.95 | 21.25 | 20.95 | 21.17 | 3,045 | +0.44(+2.12%) |
Aug 27, 2019 | 21.33 | 21.59 | 20.61 | 20.73 | 6,164 | -0.53(-2.51%) |
Aug 26, 2019 | 21.19 | 21.27 | 21.10 | 21.26 | 4,388 | +0.65(+3.15%) |
Aug 23, 2019 | 21.36 | 21.46 | 20.33 | 20.61 | 16,974 | -0.82(-3.83%) |
Aug 22, 2019 | 21.35 | 21.72 | 21.34 | 21.44 | 15,340 | +0.01(+0.04%) |
Aug 21, 2019 | 21.70 | 21.92 | 21.23 | 21.43 | 8,650 | -0.10(-0.44%) |
Aug 20, 2019 | 22.31 | 22.31 | 21.30 | 21.52 | 10,743 | -0.52(-2.38%) |
Aug 19, 2019 | 22.41 | 22.59 | 21.86 | 22.05 | 7,801 | -0.03(-0.13%) |
Aug 16, 2019 | 22.86 | 22.86 | 22.06 | 22.07 | 15,193 | -0.65(-2.86%) |
Aug 15, 2019 | 22.86 | 22.90 | 22.42 | 22.72 | 7,741 | +0.01(+0.04%) |
Aug 14, 2019 | 22.47 | 22.88 | 22.34 | 22.71 | 10,734 | -0.22(-0.96%) |
Aug 13, 2019 | 22.63 | 23.06 | 22.63 | 22.93 | 9,824 | +0.27(+1.18%) |
Aug 12, 2019 | 22.43 | 22.67 | 22.43 | 22.67 | 4,389 | +0.17(+0.76%) |
Aug 09, 2019 | 22.75 | 22.77 | 22.17 | 22.49 | 9,325 | -0.17(-0.76%) |
Aug 08, 2019 | 22.66 | 23.48 | 22.45 | 22.67 | 17,223 | +0.48(+2.15%) |
Aug 07, 2019 | 22.10 | 22.95 | 22.01 | 22.19 | 6,656 | -0.23(-1.02%) |
Aug 06, 2019 | 21.31 | 22.43 | 21.31 | 22.42 | 7,884 | +1.42(+6.77%) |
Aug 05, 2019 | 21.96 | 22.07 | 21.00 | 21.00 | 17,635 | -1.64(-7.25%) |
Aug 02, 2019 | 23.17 | 23.17 | 22.64 | 22.64 | 4,715 | -0.70(-2.99%) |
Aug 01, 2019 | 23.68 | 23.76 | 23.01 | 23.33 | 17,234 | -0.39(-1.65%) |
Jul 31, 2019 | 23.48 | 23.86 | 23.48 | 23.73 | 23,637 | +0.24(+1.02%) |
Jul 30, 2019 | 23.05 | 23.85 | 22.53 | 23.49 | 21,436 | +0.30(+1.28%) |
Jul 29, 2019 | 23.29 | 23.48 | 23.00 | 23.19 | 18,096 | +0.14(+0.62%) |
Jul 26, 2019 | 22.63 | 23.77 | 22.63 | 23.05 | 14,774 | +0.24(+1.05%) |
Jul 25, 2019 | 22.39 | 22.86 | 22.04 | 22.81 | 8,549 | +0.10(+0.42%) |
Jul 24, 2019 | 21.47 | 22.90 | 21.47 | 22.71 | 12,473 | +0.48(+2.15%) |
Jul 23, 2019 | 22.26 | 22.51 | 22.06 | 22.24 | 11,512 | +0.10(+0.47%) |
Jul 22, 2019 | 22.80 | 22.80 | 21.94 | 22.13 | 6,335 | -0.36(-1.61%) |
Jul 19, 2019 | 22.25 | 23.20 | 22.16 | 22.49 | 12,468 | +0.08(+0.34%) |
Jul 18, 2019 | 21.81 | 22.43 | 21.81 | 22.42 | 9,877 | +0.48(+2.17%) |
Jul 17, 2019 | 21.95 | 22.80 | 21.77 | 21.94 | 7,721 | +0.00(+0.00%) |
Jul 16, 2019 | 21.55 | 21.95 | 21.55 | 21.94 | 7,462 | +0.33(+1.55%) |
Jul 15, 2019 | 21.39 | 21.90 | 21.39 | 21.61 | 11,714 | -0.17(-0.79%) |
Jul 12, 2019 | 21.38 | 22.33 | 21.32 | 21.78 | 24,204 | +0.34(+1.60%) |
Jul 11, 2019 | 21.47 | 21.47 | 21.22 | 21.44 | 20,874 | -0.05(-0.22%) |
Jul 10, 2019 | 21.60 | 21.89 | 21.38 | 21.48 | 15,170 | -0.70(-3.14%) |
Jul 09, 2019 | 21.83 | 22.19 | 21.83 | 22.18 | 8,000 | +0.17(+0.78%) |
Jul 08, 2019 | 21.76 | 22.55 | 21.76 | 22.01 | 13,328 | -0.31(-1.37%) |
Jul 05, 2019 | 22.52 | 22.52 | 21.58 | 22.31 | 6,601 | -0.06(-0.26%) |
Jul 03, 2019 | 22.47 | 22.47 | 22.18 | 22.37 | 5,259 | +0.19(+0.86%) |
Jul 02, 2019 | 21.96 | 22.31 | 19.18 | 22.18 | 7,852 | +0.34(+1.57%) |
Jul 01, 2019 | 22.34 | 22.34 | 21.56 | 21.84 | 9,513 | -0.63(-2.79%) |
Jun 28, 2019 | 21.72 | 22.47 | 21.60 | 22.47 | 128,323 | +0.69(+3.19%) |
Jun 27, 2019 | 20.78 | 21.86 | 20.64 | 21.77 | 9,670 | +0.86(+4.09%) |
Jun 26, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 1,357 | -0.39(-1.83%) |
Jun 25, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 1,220 | -0.31(-1.45%) |
Jun 24, 2019 | 21.83 | 21.83 | 21.42 | 21.62 | 5,538 | -0.24(-1.09%) |
Jun 21, 2019 | 21.44 | 21.86 | 21.20 | 21.86 | 14,304 | +0.23(+1.06%) |
Jun 20, 2019 | 21.56 | 21.67 | 21.40 | 21.63 | 2,585 | -0.10(-0.48%) |
Jun 19, 2019 | 21.37 | 21.87 | 21.22 | 21.73 | 9,933 | +0.22(+1.02%) |
Jun 18, 2019 | 21.29 | 21.51 | 21.16 | 21.51 | 12,745 | +0.26(+1.21%) |
Jun 17, 2019 | 21.01 | 21.26 | 21.01 | 21.26 | 33,833 | +0.23(+1.09%) |
Jun 14, 2019 | 20.69 | 21.06 | 20.69 | 21.03 | 10,413 | +0.13(+0.64%) |
Jun 13, 2019 | 20.68 | 21.10 | 20.52 | 20.90 | 11,626 | +0.14(+0.69%) |
Jun 12, 2019 | 21.11 | 21.11 | 20.74 | 20.75 | 3,047 | -0.23(-1.09%) |
Jun 11, 2019 | 20.97 | 20.98 | 20.97 | 20.98 | 5,119 | +0.02(+0.09%) |
Jun 10, 2019 | 20.84 | 21.11 | 20.50 | 20.96 | 4,648 | +0.10(+0.46%) |
Jun 07, 2019 | 20.81 | 21.01 | 20.50 | 20.87 | 17,775 | +0.24(+1.15%) |
Jun 06, 2019 | 20.67 | 20.90 | 20.27 | 20.63 | 2,247 | +0.12(+0.60%) |
Jun 05, 2019 | 20.83 | 20.83 | 20.51 | 20.51 | 3,929 | -0.60(-2.84%) |
Jun 04, 2019 | 21.09 | 21.14 | 20.74 | 21.11 | 5,891 | +0.02(+0.09%) |