Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.03 | 21.11 | 20.95 | 21.01 | 27,683 | +0.11(+0.54%) |
Aug 29, 2019 | 20.72 | 20.96 | 20.72 | 20.89 | 26,827 | +0.40(+1.95%) |
Aug 28, 2019 | 20.11 | 20.59 | 20.11 | 20.49 | 50,647 | +0.30(+1.51%) |
Aug 27, 2019 | 20.42 | 20.43 | 20.07 | 20.19 | 29,182 | -0.19(-0.94%) |
Aug 26, 2019 | 20.41 | 20.41 | 20.21 | 20.38 | 26,487 | +0.19(+0.95%) |
Aug 23, 2019 | 20.73 | 20.88 | 20.11 | 20.19 | 30,784 | -0.64(-3.05%) |
Aug 22, 2019 | 20.82 | 20.88 | 20.66 | 20.82 | 29,397 | +0.15(+0.72%) |
Aug 21, 2019 | 20.71 | 20.72 | 20.62 | 20.68 | 32,823 | +0.10(+0.47%) |
Aug 20, 2019 | 20.78 | 20.78 | 20.58 | 20.58 | 53,626 | -0.34(-1.62%) |
Aug 19, 2019 | 21.08 | 21.08 | 20.88 | 20.92 | 28,081 | +0.22(+1.05%) |
Aug 16, 2019 | 20.34 | 20.72 | 20.34 | 20.70 | 32,048 | +0.56(+2.77%) |
Aug 15, 2019 | 20.34 | 20.38 | 20.08 | 20.14 | 56,433 | -0.10(-0.52%) |
Aug 14, 2019 | 20.53 | 20.64 | 20.17 | 20.25 | 142,046 | -0.81(-3.82%) |
Aug 13, 2019 | 20.73 | 21.34 | 20.71 | 21.05 | 102,104 | +0.23(+1.11%) |
Aug 12, 2019 | 21.00 | 21.02 | 20.80 | 20.82 | 129,411 | -0.52(-2.45%) |
Aug 09, 2019 | 21.32 | 21.38 | 21.08 | 21.35 | 85,576 | +0.02(+0.09%) |
Aug 08, 2019 | 21.22 | 21.44 | 21.18 | 21.33 | 37,298 | +0.32(+1.53%) |
Aug 07, 2019 | 20.97 | 21.06 | 20.68 | 21.01 | 62,969 | -0.43(-1.99%) |
Aug 06, 2019 | 21.42 | 21.44 | 21.02 | 21.43 | 49,277 | +0.23(+1.11%) |
Aug 05, 2019 | 21.56 | 21.56 | 21.05 | 21.20 | 44,912 | -0.77(-3.53%) |
Aug 02, 2019 | 22.03 | 22.07 | 21.67 | 21.97 | 21,480 | -0.10(-0.47%) |
Aug 01, 2019 | 23.00 | 23.04 | 22.03 | 22.08 | 327,780 | -0.96(-4.16%) |
Jul 31, 2019 | 23.10 | 23.17 | 22.94 | 23.04 | 33,818 | -0.08(-0.34%) |
Jul 30, 2019 | 22.75 | 23.11 | 22.70 | 23.11 | 21,726 | +0.16(+0.68%) |
Jul 29, 2019 | 23.05 | 23.22 | 22.94 | 22.96 | 39,751 | -0.19(-0.83%) |
Jul 26, 2019 | 22.82 | 23.17 | 22.82 | 23.15 | 42,271 | +0.37(+1.64%) |
Jul 25, 2019 | 22.97 | 23.09 | 22.71 | 22.77 | 35,341 | -0.20(-0.87%) |
Jul 24, 2019 | 22.50 | 22.99 | 22.50 | 22.97 | 62,963 | +0.37(+1.62%) |
Jul 23, 2019 | 22.32 | 22.61 | 22.22 | 22.61 | 95,304 | +0.31(+1.41%) |
Jul 22, 2019 | 22.29 | 22.32 | 22.20 | 22.30 | 87,293 | -0.02(-0.10%) |
Jul 19, 2019 | 22.26 | 22.43 | 22.26 | 22.32 | 61,224 | +0.09(+0.41%) |
Jul 18, 2019 | 22.02 | 22.35 | 22.00 | 22.23 | 47,276 | +0.17(+0.79%) |
Jul 17, 2019 | 22.05 | 22.20 | 21.95 | 22.05 | 57,057 | -0.08(-0.35%) |
Jul 16, 2019 | 22.14 | 22.24 | 22.02 | 22.13 | 64,950 | +0.00(+0.00%) |
Jul 15, 2019 | 22.48 | 22.48 | 22.09 | 22.13 | 34,432 | -0.32(-1.43%) |
Jul 12, 2019 | 22.36 | 22.46 | 22.29 | 22.45 | 42,156 | +0.15(+0.66%) |
Jul 11, 2019 | 22.15 | 22.33 | 22.10 | 22.30 | 40,163 | +0.23(+1.03%) |
Jul 10, 2019 | 22.31 | 22.31 | 22.05 | 22.08 | 54,980 | -0.25(-1.13%) |
Jul 09, 2019 | 22.07 | 22.35 | 22.07 | 22.33 | 63,228 | +0.14(+0.63%) |
Jul 08, 2019 | 22.25 | 22.34 | 22.13 | 22.19 | 37,220 | -0.23(-1.01%) |
Jul 05, 2019 | 22.36 | 22.52 | 22.35 | 22.42 | 36,987 | +0.23(+1.02%) |
Jul 03, 2019 | 22.09 | 22.20 | 22.02 | 22.19 | 26,419 | +0.18(+0.83%) |
Jul 02, 2019 | 22.24 | 22.28 | 21.90 | 22.01 | 172,595 | -0.26(-1.17%) |
Jul 01, 2019 | 22.35 | 22.48 | 22.14 | 22.27 | 79,478 | +0.20(+0.93%) |
Jun 28, 2019 | 21.94 | 22.14 | 21.78 | 22.06 | 124,057 | +0.39(+1.79%) |
Jun 27, 2019 | 21.49 | 21.75 | 21.49 | 21.68 | 42,396 | +0.24(+1.10%) |
Jun 26, 2019 | 21.42 | 21.56 | 21.40 | 21.44 | 105,368 | +0.11(+0.53%) |
Jun 25, 2019 | 21.39 | 21.42 | 21.10 | 21.33 | 107,792 | -0.06(-0.28%) |
Jun 24, 2019 | 21.49 | 21.65 | 21.38 | 21.39 | 51,062 | -0.12(-0.57%) |
Jun 21, 2019 | 21.49 | 21.67 | 21.49 | 21.51 | 220,662 | +0.02(+0.08%) |
Jun 20, 2019 | 21.56 | 21.56 | 21.16 | 21.49 | 67,179 | +0.05(+0.24%) |
Jun 19, 2019 | 21.70 | 21.91 | 21.44 | 21.44 | 86,076 | -0.19(-0.89%) |
Jun 18, 2019 | 21.26 | 21.73 | 21.26 | 21.63 | 65,597 | +0.36(+1.68%) |
Jun 17, 2019 | 21.58 | 21.70 | 21.25 | 21.28 | 30,766 | -0.32(-1.49%) |
Jun 14, 2019 | 21.43 | 21.60 | 21.27 | 21.60 | 50,886 | +0.14(+0.65%) |
Jun 13, 2019 | 21.52 | 21.67 | 21.45 | 21.46 | 21,849 | +0.01(+0.04%) |
Jun 12, 2019 | 21.70 | 21.72 | 21.44 | 21.45 | 45,169 | -0.31(-1.43%) |
Jun 11, 2019 | 21.81 | 21.95 | 21.66 | 21.76 | 34,847 | +0.18(+0.84%) |
Jun 10, 2019 | 21.56 | 21.78 | 21.56 | 21.58 | 78,832 | +0.21(+0.97%) |
Jun 07, 2019 | 21.45 | 21.48 | 21.32 | 21.37 | 62,624 | -0.18(-0.84%) |
Jun 06, 2019 | 21.55 | 21.64 | 21.36 | 21.55 | 103,440 | -0.03(-0.12%) |
Jun 05, 2019 | 21.48 | 21.64 | 21.34 | 21.58 | 124,515 | -0.03(-0.12%) |
Jun 04, 2019 | 21.23 | 21.61 | 21.21 | 21.61 | 245,004 | +0.69(+3.30%) |