Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.65 | 21.71 | 21.46 | 21.48 | 789,400 | -0.14(-0.65%) |
Aug 29, 2019 | 21.59 | 21.70 | 21.57 | 21.62 | 258,386 | +0.06(+0.28%) |
Aug 28, 2019 | 21.50 | 21.60 | 21.47 | 21.56 | 213,627 | +0.21(+0.98%) |
Aug 27, 2019 | 21.15 | 21.37 | 21.15 | 21.35 | 179,980 | +0.11(+0.52%) |
Aug 26, 2019 | 21.34 | 21.38 | 21.24 | 21.24 | 180,183 | +0.11(+0.52%) |
Aug 23, 2019 | 21.12 | 21.28 | 21.05 | 21.13 | 217,500 | -0.14(-0.66%) |
Aug 22, 2019 | 21.42 | 21.43 | 21.26 | 21.27 | 374,756 | -0.12(-0.56%) |
Aug 21, 2019 | 21.46 | 21.51 | 21.36 | 21.39 | 270,218 | +0.02(+0.09%) |
Aug 20, 2019 | 21.38 | 21.39 | 21.28 | 21.37 | 113,964 | +0.04(+0.19%) |
Aug 19, 2019 | 21.32 | 21.37 | 21.30 | 21.33 | 161,727 | -0.02(-0.09%) |
Aug 16, 2019 | 21.45 | 21.45 | 21.33 | 21.35 | 235,900 | -0.03(-0.14%) |
Aug 15, 2019 | 21.36 | 21.49 | 21.32 | 21.38 | 490,149 | -0.04(-0.19%) |
Aug 14, 2019 | 21.41 | 21.51 | 21.35 | 21.42 | 511,072 | -0.23(-1.06%) |
Aug 13, 2019 | 21.47 | 21.73 | 21.34 | 21.65 | 930,821 | +0.28(+1.31%) |
Aug 12, 2019 | 21.54 | 21.60 | 21.33 | 21.37 | 515,353 | -0.23(-1.06%) |
Aug 09, 2019 | 21.62 | 21.70 | 21.59 | 21.60 | 215,400 | +0.10(+0.47%) |
Aug 08, 2019 | 21.30 | 21.54 | 21.30 | 21.50 | 843,634 | +0.21(+0.99%) |
Aug 07, 2019 | 21.20 | 21.32 | 21.05 | 21.29 | 492,964 | -0.03(-0.14%) |
Aug 06, 2019 | 21.48 | 21.51 | 21.28 | 21.32 | 234,619 | -0.09(-0.42%) |
Aug 05, 2019 | 21.33 | 21.48 | 21.23 | 21.41 | 155,849 | -0.07(-0.33%) |
Aug 02, 2019 | 21.53 | 21.58 | 21.48 | 21.48 | 109,700 | -0.04(-0.19%) |
Aug 01, 2019 | 21.90 | 21.90 | 21.43 | 21.52 | 1,258,964 | -0.46(-2.09%) |
Jul 31, 2019 | 22.21 | 22.22 | 21.97 | 21.98 | 280,069 | -0.17(-0.77%) |
Jul 30, 2019 | 22.10 | 22.16 | 22.04 | 22.15 | 95,113 | +0.02(+0.09%) |
Jul 29, 2019 | 22.13 | 22.14 | 22.01 | 22.13 | 100,373 | +0.11(+0.50%) |
Jul 26, 2019 | 22.07 | 22.10 | 22.00 | 22.02 | 110,300 | -0.05(-0.23%) |
Jul 25, 2019 | 22.25 | 22.27 | 22.06 | 22.07 | 431,834 | -0.13(-0.59%) |
Jul 24, 2019 | 22.34 | 22.40 | 22.15 | 22.20 | 189,196 | -0.05(-0.20%) |
Jul 23, 2019 | 22.12 | 22.27 | 22.07 | 22.25 | 233,799 | +0.07(+0.29%) |
Jul 22, 2019 | 22.21 | 22.27 | 22.14 | 22.18 | 89,504 | -0.09(-0.40%) |
Jul 19, 2019 | 22.16 | 22.30 | 22.16 | 22.27 | 94,400 | +0.07(+0.32%) |
Jul 18, 2019 | 22.27 | 22.27 | 22.05 | 22.20 | 128,345 | -0.08(-0.36%) |
Jul 17, 2019 | 22.40 | 22.42 | 22.25 | 22.28 | 114,003 | -0.04(-0.18%) |
Jul 16, 2019 | 22.48 | 22.61 | 22.23 | 22.32 | 109,725 | -0.25(-1.11%) |
Jul 15, 2019 | 22.71 | 22.74 | 22.57 | 22.57 | 349,583 | -0.23(-1.01%) |
Jul 12, 2019 | 22.64 | 22.81 | 22.64 | 22.80 | 255,100 | +0.21(+0.93%) |
Jul 11, 2019 | 22.63 | 22.68 | 22.55 | 22.59 | 487,272 | -0.01(-0.04%) |
Jul 10, 2019 | 22.47 | 22.63 | 22.43 | 22.60 | 213,562 | +0.45(+2.03%) |
Jul 09, 2019 | 22.11 | 22.17 | 21.93 | 22.15 | 156,906 | +0.09(+0.41%) |
Jul 08, 2019 | 22.17 | 22.22 | 22.05 | 22.06 | 740,968 | -0.07(-0.32%) |
Jul 05, 2019 | 22.11 | 22.15 | 22.04 | 22.13 | 86,900 | +0.03(+0.14%) |
Jul 03, 2019 | 21.98 | 22.12 | 21.97 | 22.10 | 119,600 | +0.29(+1.33%) |
Jul 02, 2019 | 21.99 | 22.01 | 21.77 | 21.81 | 132,568 | -0.28(-1.27%) |
Jul 01, 2019 | 22.35 | 22.35 | 22.00 | 22.09 | 172,685 | -0.15(-0.67%) |
Jun 28, 2019 | 22.51 | 22.62 | 22.23 | 22.24 | 352,500 | -0.21(-0.94%) |
Jun 27, 2019 | 22.46 | 22.50 | 22.43 | 22.45 | 106,071 | +0.03(+0.13%) |
Jun 26, 2019 | 22.41 | 22.54 | 22.38 | 22.42 | 160,940 | +0.09(+0.40%) |
Jun 25, 2019 | 22.41 | 22.46 | 22.33 | 22.33 | 213,224 | +0.05(+0.22%) |
Jun 24, 2019 | 22.19 | 22.29 | 22.13 | 22.28 | 93,077 | +0.23(+1.04%) |
Jun 21, 2019 | 22.15 | 22.16 | 22.02 | 22.05 | 152,900 | -0.08(-0.36%) |
Jun 20, 2019 | 22.06 | 22.19 | 22.06 | 22.13 | 128,723 | +0.36(+1.65%) |
Jun 19, 2019 | 21.71 | 21.82 | 21.65 | 21.77 | 163,230 | -0.06(-0.27%) |
Jun 18, 2019 | 21.66 | 21.95 | 21.66 | 21.83 | 542,563 | +0.19(+0.88%) |
Jun 17, 2019 | 21.72 | 21.74 | 21.63 | 21.64 | 478,628 | -0.05(-0.23%) |
Jun 14, 2019 | 21.67 | 21.78 | 21.64 | 21.69 | 85,100 | +0.09(+0.42%) |
Jun 13, 2019 | 21.70 | 21.70 | 21.53 | 21.60 | 155,211 | +0.20(+0.93%) |
Jun 12, 2019 | 21.49 | 21.57 | 21.39 | 21.40 | 167,496 | -0.16(-0.74%) |
Jun 11, 2019 | 21.25 | 21.61 | 21.25 | 21.56 | 269,419 | +0.13(+0.61%) |
Jun 10, 2019 | 21.35 | 21.53 | 21.35 | 21.43 | 160,523 | -0.02(-0.09%) |
Jun 07, 2019 | 21.41 | 21.53 | 21.37 | 21.45 | 135,600 | -0.07(-0.33%) |
Jun 06, 2019 | 21.24 | 21.52 | 21.23 | 21.52 | 448,214 | +0.29(+1.37%) |
Jun 05, 2019 | 21.50 | 21.52 | 21.19 | 21.23 | 281,639 | -0.40(-1.85%) |
Jun 04, 2019 | 21.53 | 21.66 | 21.53 | 21.63 | 150,005 | +0.14(+0.65%) |