Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.31 | 22.31 | 22.10 | 22.19 | 6,002 | +0.00(+0.01%) |
Aug 29, 2019 | 22.13 | 22.23 | 22.13 | 22.19 | 3,663 | +0.19(+0.87%) |
Aug 28, 2019 | 21.94 | 22.01 | 21.94 | 22.00 | 3,982 | +0.13(+0.60%) |
Aug 27, 2019 | 21.92 | 21.92 | 21.87 | 21.87 | 1,058 | +0.04(+0.20%) |
Aug 26, 2019 | 21.73 | 21.83 | 21.73 | 21.83 | 717 | +0.21(+0.98%) |
Aug 23, 2019 | 22.11 | 22.11 | 21.61 | 21.61 | 1,424 | -0.53(-2.38%) |
Aug 22, 2019 | 22.13 | 22.15 | 22.02 | 22.14 | 2,311 | -0.01(-0.03%) |
Aug 21, 2019 | 22.12 | 22.15 | 22.10 | 22.15 | 6,124 | +0.16(+0.72%) |
Aug 20, 2019 | 22.04 | 22.05 | 21.99 | 21.99 | 30,449 | -0.12(-0.53%) |
Aug 19, 2019 | 22.09 | 22.11 | 22.09 | 22.11 | 861 | +0.25(+1.13%) |
Aug 16, 2019 | 21.79 | 21.90 | 21.79 | 21.86 | 30,013 | +0.22(+1.00%) |
Aug 15, 2019 | 21.60 | 21.64 | 21.60 | 21.64 | 1,415 | +0.14(+0.63%) |
Aug 14, 2019 | 21.76 | 21.76 | 21.47 | 21.51 | 10,049 | -0.48(-2.20%) |
Aug 13, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 325 | +0.22(+0.99%) |
Aug 12, 2019 | 21.91 | 21.94 | 21.77 | 21.77 | 1,566 | -0.21(-0.97%) |
Aug 09, 2019 | 21.90 | 22.01 | 21.90 | 21.99 | 610 | -0.06(-0.27%) |
Aug 08, 2019 | 21.89 | 22.05 | 21.89 | 22.05 | 2,678 | +0.43(+2.01%) |
Aug 07, 2019 | 21.54 | 21.66 | 21.48 | 21.61 | 4,689 | +0.06(+0.27%) |
Aug 06, 2019 | 21.33 | 21.57 | 21.33 | 21.55 | 9,617 | +0.23(+1.06%) |
Aug 05, 2019 | 21.69 | 21.69 | 21.20 | 21.33 | 44,916 | -0.53(-2.45%) |
Aug 02, 2019 | 21.84 | 21.94 | 21.80 | 21.86 | 5,493 | -0.15(-0.67%) |
Aug 01, 2019 | 22.27 | 22.27 | 22.01 | 22.01 | 2,025 | -0.08(-0.36%) |
Jul 31, 2019 | 22.27 | 22.31 | 21.94 | 22.09 | 1,331 | -0.15(-0.68%) |
Jul 30, 2019 | 22.28 | 22.30 | 22.24 | 22.24 | 12,718 | -0.08(-0.34%) |
Jul 29, 2019 | 22.31 | 22.32 | 22.27 | 22.32 | 6,259 | -0.04(-0.18%) |
Jul 26, 2019 | 22.30 | 22.37 | 22.30 | 22.36 | 7,325 | +0.07(+0.31%) |
Jul 25, 2019 | 22.25 | 22.32 | 22.25 | 22.29 | 4,122 | -0.04(-0.18%) |
Jul 24, 2019 | 22.23 | 22.33 | 22.23 | 22.33 | 1,602 | +0.06(+0.29%) |
Jul 23, 2019 | 22.24 | 22.27 | 22.17 | 22.26 | 7,623 | +0.04(+0.20%) |
Jul 22, 2019 | 22.12 | 22.27 | 22.12 | 22.22 | 8,226 | +0.04(+0.16%) |
Jul 19, 2019 | 22.32 | 22.34 | 22.18 | 22.18 | 2,034 | -0.16(-0.72%) |
Jul 18, 2019 | 22.16 | 22.36 | 22.16 | 22.34 | 2,755 | +0.06(+0.27%) |
Jul 17, 2019 | 22.29 | 22.34 | 22.28 | 22.28 | 28,490 | -0.09(-0.41%) |
Jul 16, 2019 | 22.36 | 22.41 | 22.36 | 22.38 | 1,407 | -0.05(-0.24%) |
Jul 15, 2019 | 22.39 | 22.46 | 22.39 | 22.43 | 1,203 | +0.00(+0.00%) |
Jul 12, 2019 | 22.35 | 22.44 | 22.35 | 22.43 | 2,340 | +0.06(+0.27%) |
Jul 11, 2019 | 22.29 | 22.37 | 22.25 | 22.37 | 2,138 | -0.01(-0.03%) |
Jul 10, 2019 | 22.29 | 22.38 | 22.29 | 22.38 | 1,598 | +0.10(+0.43%) |
Jul 09, 2019 | 22.13 | 22.28 | 22.13 | 22.28 | 1,448 | +0.03(+0.15%) |
Jul 08, 2019 | 22.28 | 22.30 | 22.25 | 22.25 | 6,638 | -0.06(-0.27%) |
Jul 05, 2019 | 22.22 | 22.31 | 22.15 | 22.31 | 2,746 | -0.03(-0.15%) |
Jul 03, 2019 | 22.23 | 22.34 | 22.22 | 22.34 | 14,853 | +0.23(+1.03%) |
Jul 02, 2019 | 21.93 | 22.12 | 21.93 | 22.12 | 4,255 | +0.09(+0.40%) |
Jul 01, 2019 | 22.11 | 22.11 | 21.97 | 22.03 | 1,202 | +0.17(+0.76%) |
Jun 28, 2019 | 21.82 | 21.86 | 21.81 | 21.86 | 14,548 | +0.13(+0.60%) |
Jun 27, 2019 | 21.62 | 21.73 | 21.62 | 21.73 | 2,576 | +0.08(+0.36%) |
Jun 26, 2019 | 21.72 | 21.74 | 21.65 | 21.65 | 545 | -0.13(-0.58%) |
Jun 25, 2019 | 21.99 | 21.99 | 21.78 | 21.78 | 8,537 | -0.19(-0.87%) |
Jun 24, 2019 | 21.99 | 21.99 | 21.97 | 21.97 | 2,827 | -0.07(-0.30%) |
Jun 21, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,680 | -0.06(-0.25%) |
Jun 20, 2019 | 22.11 | 22.16 | 22.02 | 22.10 | 6,037 | +0.14(+0.62%) |
Jun 19, 2019 | 21.73 | 21.96 | 21.73 | 21.96 | 7,601 | +0.19(+0.87%) |
Jun 18, 2019 | 21.82 | 21.84 | 21.77 | 21.77 | 1,144 | +0.16(+0.73%) |
Jun 17, 2019 | 21.60 | 21.61 | 21.60 | 21.61 | 8,380 | -0.02(-0.11%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 610 | -0.00(-0.00%) |
Jun 13, 2019 | 21.66 | 21.70 | 21.63 | 21.64 | 7,617 | -0.02(-0.09%) |
Jun 12, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 95 | +0.08(+0.36%) |
Jun 11, 2019 | 21.66 | 21.66 | 21.54 | 21.58 | 1,988 | -0.08(-0.36%) |
Jun 10, 2019 | 21.75 | 21.75 | 21.64 | 21.66 | 4,499 | +0.08(+0.36%) |
Jun 07, 2019 | 21.61 | 21.68 | 21.58 | 21.58 | 6,525 | +0.17(+0.78%) |
Jun 06, 2019 | 21.28 | 21.41 | 21.28 | 21.41 | 3,269 | +0.20(+0.92%) |
Jun 05, 2019 | 21.11 | 21.21 | 21.09 | 21.21 | 6,725 | +0.21(+1.00%) |
Jun 04, 2019 | 20.80 | 21.00 | 20.80 | 21.00 | 2,421 | +0.36(+1.73%) |