Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.01(+0.05%) | |
Aug 29, 2019 | 22.03 | 22.03 | 21.97 | 21.99 | 11,255 | +0.00(+0.00%) |
Aug 28, 2019 | 22.04 | 22.04 | 21.99 | 21.99 | 11,316 | -0.02(-0.09%) |
Aug 27, 2019 | 21.88 | 22.01 | 21.88 | 22.01 | 3,181 | +0.14(+0.64%) |
Aug 26, 2019 | 21.88 | 21.93 | 21.87 | 21.87 | 6,138 | -0.13(-0.59%) |
Aug 23, 2019 | 21.83 | 22.00 | 21.83 | 22.00 | 8,086 | +0.16(+0.73%) |
Aug 22, 2019 | 21.85 | 21.89 | 21.84 | 21.84 | 1,891,578 | -0.12(-0.55%) |
Aug 21, 2019 | 21.97 | 21.99 | 21.96 | 21.96 | 25,954 | -0.08(-0.36%) |
Aug 20, 2019 | 22.03 | 22.06 | 22.03 | 22.04 | 11,676 | +0.02(+0.09%) |
Aug 19, 2019 | 22.00 | 22.04 | 22.00 | 22.02 | 129,689 | -0.06(-0.27%) |
Aug 16, 2019 | 22.04 | 22.09 | 22.04 | 22.08 | 14,502 | -0.03(-0.14%) |
Aug 15, 2019 | 22.02 | 22.13 | 22.02 | 22.11 | 6,827 | +0.08(+0.36%) |
Aug 14, 2019 | 22.10 | 22.10 | 22.03 | 22.03 | 10,995 | +0.05(+0.23%) |
Aug 13, 2019 | 22.04 | 22.04 | 21.95 | 21.98 | 8,945 | -0.04(-0.18%) |
Aug 12, 2019 | 21.95 | 22.03 | 21.94 | 22.02 | 10,563 | +0.07(+0.32%) |
Aug 09, 2019 | 22.00 | 22.02 | 21.93 | 21.95 | 29,094 | -0.02(-0.09%) |
Aug 08, 2019 | 21.95 | 21.97 | 21.90 | 21.97 | 31,960 | -0.03(-0.14%) |
Aug 07, 2019 | 22.08 | 22.08 | 21.98 | 22.00 | 17,458 | +0.06(+0.27%) |
Aug 06, 2019 | 21.90 | 22.00 | 21.90 | 21.94 | 114,084 | +0.01(+0.05%) |
Aug 02, 2019 | 21.93 | 21.93 | 21.93 | 0 | +0.05(+0.23%) | |
Aug 01, 2019 | 21.76 | 21.88 | 21.76 | 21.88 | 13,002 | +0.12(+0.55%) |
Jul 31, 2019 | 21.74 | 21.78 | 21.72 | 21.76 | 10,601 | +0.02(+0.09%) |
Jul 30, 2019 | 21.74 | 21.77 | 21.74 | 21.74 | 8,363 | -0.02(-0.09%) |
Jul 29, 2019 | 21.78 | 21.79 | 21.76 | 21.76 | 7,772 | -0.03(-0.14%) |
Jul 26, 2019 | 21.82 | 21.82 | 21.78 | 21.79 | 8,519 | -0.01(-0.05%) |
Jul 25, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 3,956 | -0.08(-0.37%) |
Jul 24, 2019 | 21.82 | 21.88 | 21.82 | 21.88 | 5,275 | +0.07(+0.32%) |
Jul 23, 2019 | 21.83 | 21.85 | 21.81 | 21.81 | 7,270 | -0.02(-0.09%) |
Jul 22, 2019 | 21.86 | 21.86 | 21.81 | 21.83 | 21,006 | +0.03(+0.14%) |
Jul 19, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 22,527 | +0.00(+0.00%) |
Jul 18, 2019 | 21.76 | 21.80 | 21.75 | 21.80 | 9,537 | +0.06(+0.28%) |
Jul 17, 2019 | 21.68 | 21.75 | 21.68 | 21.74 | 9,976 | +0.07(+0.32%) |
Jul 16, 2019 | 21.66 | 21.67 | 21.64 | 21.67 | 15,144 | +0.00(+0.00%) |
Jul 15, 2019 | 21.67 | 21.68 | 21.65 | 21.67 | 3,425 | +0.03(+0.14%) |
Jul 12, 2019 | 21.61 | 21.64 | 21.61 | 21.64 | 6,494 | +0.02(+0.09%) |
Jul 11, 2019 | 21.66 | 21.67 | 21.61 | 21.62 | 22,060 | -0.05(-0.23%) |
Jul 10, 2019 | 21.67 | 21.68 | 21.63 | 21.67 | 11,797 | +0.01(+0.05%) |
Jul 09, 2019 | 21.67 | 21.67 | 21.64 | 21.66 | 17,462 | +0.02(+0.09%) |
Jul 08, 2019 | 21.64 | 21.66 | 21.63 | 21.64 | 37,713 | -0.03(-0.14%) |
Jul 05, 2019 | 21.72 | 21.72 | 21.65 | 21.67 | 42,744 | -0.10(-0.46%) |
Jul 04, 2019 | 21.82 | 21.82 | 21.77 | 21.77 | 25,413 | +0.00(+0.00%) |
Jul 03, 2019 | 21.76 | 21.79 | 21.76 | 21.77 | 12,672 | +0.01(+0.05%) |
Jul 02, 2019 | 21.75 | 21.76 | 21.73 | 21.76 | 8,289 | -0.01(-0.05%) |
Jun 28, 2019 | 21.77 | 21.77 | 21.77 | 0 | +0.04(+0.18%) | |
Jun 27, 2019 | 21.72 | 21.74 | 21.70 | 21.73 | 13,353 | +0.03(+0.14%) |
Jun 26, 2019 | 21.73 | 21.73 | 21.69 | 21.70 | 21,684 | -0.04(-0.18%) |
Jun 25, 2019 | 21.72 | 21.75 | 21.72 | 21.74 | 14,677 | +0.03(+0.14%) |
Jun 24, 2019 | 21.71 | 21.71 | 21.69 | 21.71 | 3,929 | +0.04(+0.18%) |
Jun 21, 2019 | 21.70 | 21.70 | 21.65 | 21.67 | 6,663 | -0.03(-0.14%) |
Jun 20, 2019 | 21.68 | 21.74 | 21.68 | 21.70 | 35,416 | +0.01(+0.05%) |
Jun 19, 2019 | 21.65 | 21.69 | 21.62 | 21.69 | 3,565 | +0.04(+0.18%) |
Jun 18, 2019 | 21.73 | 21.74 | 21.65 | 21.65 | 150,200 | -0.05(-0.23%) |
Jun 17, 2019 | 21.73 | 21.73 | 21.69 | 21.70 | 12,749 | +0.01(+0.05%) |
Jun 14, 2019 | 21.67 | 21.70 | 21.66 | 21.69 | 10,643 | +0.04(+0.18%) |
Jun 13, 2019 | 21.63 | 21.66 | 21.63 | 21.65 | 14,237 | +0.04(+0.19%) |
Jun 12, 2019 | 21.59 | 21.61 | 21.56 | 21.61 | 10,430 | +0.04(+0.19%) |
Jun 11, 2019 | 21.58 | 21.58 | 21.55 | 21.57 | 12,166 | +0.01(+0.05%) |
Jun 10, 2019 | 21.59 | 21.59 | 21.55 | 21.56 | 12,610 | -0.04(-0.19%) |
Jun 07, 2019 | 21.63 | 21.63 | 21.60 | 21.60 | 8,469 | -0.01(-0.05%) |
Jun 06, 2019 | 21.63 | 21.65 | 21.60 | 21.61 | 15,074 | -0.02(-0.09%) |
Jun 05, 2019 | 21.64 | 21.64 | 21.61 | 21.63 | 4,363 | +0.05(+0.23%) |
Jun 04, 2019 | 21.57 | 21.59 | 21.55 | 21.58 | 17,738 | -0.05(-0.23%) |