Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.06 | 21.22 | 21.02 | 21.09 | 174,494 | +0.12(+0.58%) |
Aug 29, 2019 | 20.99 | 21.09 | 20.90 | 20.97 | 190,904 | +0.08(+0.38%) |
Aug 28, 2019 | 20.78 | 20.91 | 20.77 | 20.89 | 157,345 | +0.04(+0.21%) |
Aug 27, 2019 | 21.05 | 21.18 | 20.76 | 20.84 | 327,147 | -0.24(-1.12%) |
Aug 26, 2019 | 21.19 | 21.26 | 21.01 | 21.08 | 193,670 | -0.07(-0.33%) |
Aug 23, 2019 | 21.09 | 21.47 | 20.94 | 21.15 | 572,912 | +0.18(+0.88%) |
Aug 22, 2019 | 20.81 | 21.00 | 20.72 | 20.97 | 307,986 | -0.19(-0.91%) |
Aug 21, 2019 | 21.22 | 21.23 | 21.04 | 21.16 | 353,274 | -0.04(-0.17%) |
Aug 20, 2019 | 21.22 | 21.31 | 21.09 | 21.19 | 148,611 | -0.03(-0.12%) |
Aug 19, 2019 | 21.71 | 21.76 | 21.22 | 21.22 | 303,308 | -0.38(-1.78%) |
Aug 16, 2019 | 21.91 | 21.95 | 21.60 | 21.60 | 337,202 | -0.39(-1.79%) |
Aug 15, 2019 | 21.88 | 22.05 | 21.84 | 22.00 | 695,183 | +0.33(+1.53%) |
Aug 14, 2019 | 21.87 | 22.00 | 21.64 | 21.67 | 449,177 | -0.61(-2.75%) |
Aug 13, 2019 | 21.90 | 22.39 | 21.85 | 22.28 | 369,102 | +0.11(+0.51%) |
Aug 12, 2019 | 22.36 | 22.39 | 22.14 | 22.16 | 623,925 | -0.64(-2.80%) |
Aug 09, 2019 | 22.91 | 22.95 | 22.68 | 22.80 | 510,667 | +0.10(+0.42%) |
Aug 08, 2019 | 22.62 | 22.90 | 22.60 | 22.71 | 553,155 | +0.17(+0.74%) |
Aug 07, 2019 | 22.32 | 22.77 | 22.32 | 22.54 | 387,873 | -0.07(-0.31%) |
Aug 06, 2019 | 22.65 | 22.77 | 22.57 | 22.61 | 444,080 | +0.53(+2.41%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.01 | 22.08 | 624,530 | -0.39(-1.75%) |
Aug 02, 2019 | 22.51 | 22.60 | 22.33 | 22.47 | 295,667 | +0.03(+0.12%) |
Aug 01, 2019 | 22.78 | 22.95 | 22.31 | 22.44 | 462,710 | -0.37(-1.61%) |
Jul 31, 2019 | 23.05 | 23.17 | 22.37 | 22.81 | 780,225 | -0.18(-0.80%) |
Jul 30, 2019 | 22.97 | 23.07 | 22.94 | 22.99 | 557,137 | -0.01(-0.04%) |
Jul 29, 2019 | 22.95 | 23.05 | 22.92 | 23.00 | 283,447 | +0.36(+1.58%) |
Jul 26, 2019 | 22.83 | 22.92 | 22.57 | 22.64 | 447,963 | +0.27(+1.21%) |
Jul 25, 2019 | 22.56 | 22.57 | 22.26 | 22.37 | 607,907 | -0.36(-1.58%) |
Jul 24, 2019 | 22.41 | 22.85 | 22.41 | 22.73 | 564,889 | +0.27(+1.21%) |
Jul 23, 2019 | 22.54 | 22.62 | 22.44 | 22.46 | 204,266 | +0.19(+0.86%) |
Jul 22, 2019 | 22.31 | 22.38 | 22.11 | 22.27 | 1,014,483 | -0.18(-0.82%) |
Jul 19, 2019 | 22.77 | 22.77 | 22.31 | 22.45 | 581,151 | -0.25(-1.12%) |
Jul 18, 2019 | 22.36 | 22.76 | 22.29 | 22.71 | 1,545,182 | +0.84(+3.84%) |
Jul 17, 2019 | 21.88 | 21.95 | 21.75 | 21.87 | 655,782 | +0.53(+2.50%) |
Jul 16, 2019 | 21.58 | 21.58 | 21.32 | 21.33 | 212,071 | -0.02(-0.08%) |
Jul 15, 2019 | 21.41 | 21.49 | 21.25 | 21.35 | 194,852 | +0.01(+0.04%) |
Jul 12, 2019 | 21.11 | 21.44 | 21.08 | 21.34 | 519,363 | -0.48(-2.20%) |
Jul 11, 2019 | 21.88 | 21.91 | 21.76 | 21.82 | 244,091 | +0.11(+0.52%) |
Jul 10, 2019 | 21.51 | 21.81 | 21.49 | 21.71 | 482,441 | +0.60(+2.86%) |
Jul 09, 2019 | 21.53 | 21.58 | 21.06 | 21.11 | 601,289 | -0.40(-1.87%) |
Jul 08, 2019 | 21.60 | 21.67 | 21.46 | 21.51 | 1,005,722 | -0.59(-2.65%) |
Jul 05, 2019 | 22.15 | 22.18 | 22.00 | 22.09 | 496,249 | -0.01(-0.04%) |
Jul 03, 2019 | 22.05 | 22.17 | 22.04 | 22.10 | 887,460 | +0.01(+0.04%) |
Jul 02, 2019 | 22.17 | 22.20 | 21.96 | 22.09 | 1,378,565 | +0.02(+0.08%) |
Jul 01, 2019 | 22.07 | 22.22 | 21.94 | 22.08 | 1,769,188 | +1.26(+6.05%) |
Jun 28, 2019 | 20.90 | 21.03 | 20.76 | 20.82 | 662,391 | +0.16(+0.76%) |
Jun 27, 2019 | 20.71 | 20.81 | 20.63 | 20.66 | 392,371 | +0.20(+0.98%) |
Jun 26, 2019 | 20.50 | 20.54 | 20.42 | 20.46 | 360,391 | +0.02(+0.09%) |
Jun 25, 2019 | 20.72 | 20.74 | 20.39 | 20.44 | 703,149 | +0.06(+0.30%) |
Jun 24, 2019 | 20.44 | 20.57 | 20.35 | 20.38 | 914,390 | +0.18(+0.91%) |
Jun 21, 2019 | 20.15 | 20.29 | 20.11 | 20.20 | 379,424 | -0.22(-1.07%) |
Jun 20, 2019 | 20.64 | 20.77 | 20.28 | 20.42 | 649,038 | -0.20(-0.97%) |
Jun 19, 2019 | 20.25 | 20.64 | 20.21 | 20.62 | 1,474,759 | +0.40(+1.99%) |
Jun 18, 2019 | 20.13 | 20.35 | 20.11 | 20.21 | 796,569 | +0.49(+2.48%) |
Jun 17, 2019 | 19.61 | 19.80 | 19.60 | 19.73 | 614,473 | +0.49(+2.55%) |
Jun 14, 2019 | 19.20 | 19.39 | 19.12 | 19.23 | 470,937 | -0.05(-0.26%) |
Jun 13, 2019 | 19.34 | 19.39 | 19.22 | 19.29 | 452,651 | -0.56(-2.83%) |
Jun 12, 2019 | 20.05 | 20.05 | 19.78 | 19.85 | 601,284 | -0.12(-0.60%) |
Jun 11, 2019 | 19.97 | 20.01 | 19.80 | 19.97 | 1,017,373 | -0.33(-1.64%) |
Jun 10, 2019 | 20.30 | 20.41 | 20.25 | 20.30 | 930,090 | +0.43(+2.18%) |
Jun 07, 2019 | 19.84 | 20.21 | 19.84 | 19.86 | 1,026,238 | +0.43(+2.19%) |
Jun 06, 2019 | 19.52 | 19.52 | 19.33 | 19.44 | 542,603 | -0.12(-0.61%) |
Jun 05, 2019 | 19.75 | 19.91 | 19.52 | 19.56 | 1,016,339 | +0.10(+0.53%) |
Jun 04, 2019 | 19.34 | 19.57 | 19.27 | 19.46 | 888,758 | +0.24(+1.24%) |