Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.40 | 20.43 | 20.13 | 20.15 | 111,390 | -0.16(-0.81%) |
Aug 29, 2019 | 20.21 | 20.39 | 20.13 | 20.31 | 98,190 | +0.29(+1.44%) |
Aug 28, 2019 | 19.58 | 20.15 | 19.58 | 20.02 | 125,624 | +0.44(+2.27%) |
Aug 27, 2019 | 20.10 | 20.13 | 19.56 | 19.58 | 137,880 | -0.43(-2.14%) |
Aug 26, 2019 | 19.82 | 20.02 | 19.62 | 20.01 | 103,607 | +0.36(+1.84%) |
Aug 23, 2019 | 20.28 | 20.43 | 19.59 | 19.65 | 150,547 | -0.67(-3.32%) |
Aug 22, 2019 | 20.52 | 20.74 | 20.32 | 20.32 | 130,312 | -0.14(-0.68%) |
Aug 21, 2019 | 20.02 | 20.54 | 19.97 | 20.46 | 162,031 | -0.15(-0.72%) |
Aug 20, 2019 | 20.90 | 21.03 | 20.54 | 20.61 | 63,926 | -0.34(-1.61%) |
Aug 19, 2019 | 21.05 | 21.14 | 20.91 | 20.94 | 80,395 | +0.16(+0.75%) |
Aug 16, 2019 | 20.27 | 20.85 | 20.27 | 20.79 | 91,082 | +0.57(+2.81%) |
Aug 15, 2019 | 20.40 | 20.50 | 20.18 | 20.22 | 90,449 | -0.15(-0.73%) |
Aug 14, 2019 | 20.46 | 20.59 | 20.20 | 20.37 | 101,766 | -0.53(-2.52%) |
Aug 13, 2019 | 20.68 | 21.17 | 20.68 | 20.90 | 76,336 | +0.18(+0.87%) |
Aug 12, 2019 | 20.77 | 20.94 | 20.68 | 20.71 | 49,787 | -0.25(-1.18%) |
Aug 09, 2019 | 21.06 | 21.12 | 20.86 | 20.96 | 79,529 | -0.11(-0.51%) |
Aug 08, 2019 | 20.87 | 21.22 | 20.74 | 21.07 | 112,944 | +0.44(+2.15%) |
Aug 07, 2019 | 20.51 | 20.69 | 20.23 | 20.62 | 117,254 | -0.22(-1.06%) |
Aug 06, 2019 | 20.80 | 21.04 | 20.50 | 20.85 | 71,478 | +0.10(+0.48%) |
Aug 05, 2019 | 21.08 | 21.08 | 20.46 | 20.75 | 123,514 | -0.67(-3.15%) |
Aug 02, 2019 | 21.54 | 21.59 | 21.17 | 21.42 | 85,853 | -0.20(-0.91%) |
Aug 01, 2019 | 22.13 | 22.45 | 21.60 | 21.62 | 155,505 | -0.61(-2.74%) |
Jul 31, 2019 | 22.18 | 22.50 | 22.18 | 22.23 | 219,394 | +0.01(+0.04%) |
Jul 30, 2019 | 21.78 | 22.24 | 21.76 | 22.22 | 126,795 | +0.25(+1.12%) |
Jul 29, 2019 | 22.14 | 22.35 | 21.89 | 21.97 | 104,236 | -0.23(-1.04%) |
Jul 26, 2019 | 22.15 | 22.57 | 21.71 | 22.20 | 184,718 | +0.16(+0.75%) |
Jul 25, 2019 | 21.92 | 22.38 | 21.90 | 22.04 | 203,805 | +0.14(+0.64%) |
Jul 24, 2019 | 20.42 | 21.96 | 20.42 | 21.90 | 274,514 | +0.39(+1.80%) |
Jul 23, 2019 | 21.29 | 21.57 | 21.25 | 21.51 | 133,605 | +0.27(+1.28%) |
Jul 22, 2019 | 21.22 | 21.30 | 21.02 | 21.24 | 74,168 | -0.07(-0.35%) |
Jul 19, 2019 | 21.18 | 21.41 | 21.18 | 21.31 | 87,434 | +0.02(+0.12%) |
Jul 18, 2019 | 21.31 | 21.42 | 21.16 | 21.29 | 161,911 | +0.09(+0.43%) |
Jul 17, 2019 | 21.18 | 21.24 | 21.00 | 21.20 | 141,061 | +0.00(+0.00%) |
Jul 16, 2019 | 21.24 | 21.31 | 21.08 | 21.20 | 158,017 | -0.04(-0.19%) |
Jul 15, 2019 | 21.64 | 21.64 | 21.07 | 21.24 | 171,971 | -0.39(-1.81%) |
Jul 12, 2019 | 21.51 | 21.76 | 21.37 | 21.63 | 182,177 | +0.17(+0.80%) |
Jul 11, 2019 | 21.50 | 21.53 | 21.24 | 21.46 | 99,714 | +0.03(+0.15%) |
Jul 10, 2019 | 21.55 | 21.59 | 21.32 | 21.43 | 107,846 | -0.09(-0.42%) |
Jul 09, 2019 | 20.95 | 21.53 | 20.03 | 21.52 | 170,280 | -0.06(-0.26%) |
Jul 08, 2019 | 21.75 | 21.78 | 21.54 | 21.57 | 165,468 | -0.27(-1.23%) |
Jul 05, 2019 | 21.71 | 21.88 | 21.53 | 21.84 | 99,180 | +0.21(+0.98%) |
Jul 03, 2019 | 21.61 | 21.71 | 21.53 | 21.63 | 56,639 | +0.09(+0.42%) |
Jul 02, 2019 | 21.67 | 21.70 | 21.35 | 21.54 | 144,466 | -0.12(-0.56%) |
Jul 01, 2019 | 21.74 | 21.77 | 21.46 | 21.66 | 151,328 | +0.12(+0.57%) |
Jun 28, 2019 | 21.40 | 21.78 | 21.40 | 21.54 | 1,567,387 | +0.25(+1.19%) |
Jun 27, 2019 | 20.96 | 21.29 | 20.90 | 21.29 | 198,885 | +0.38(+1.83%) |
Jun 26, 2019 | 21.00 | 21.14 | 20.88 | 20.91 | 168,047 | -0.02(-0.12%) |
Jun 25, 2019 | 20.69 | 21.03 | 20.44 | 20.93 | 217,446 | +0.22(+1.06%) |
Jun 24, 2019 | 20.78 | 21.04 | 20.68 | 20.71 | 340,083 | -0.10(-0.47%) |
Jun 21, 2019 | 20.98 | 21.15 | 20.74 | 20.81 | 301,340 | -0.25(-1.20%) |
Jun 20, 2019 | 21.29 | 21.29 | 20.90 | 21.06 | 132,296 | -0.13(-0.62%) |
Jun 19, 2019 | 21.29 | 21.47 | 21.11 | 21.19 | 114,435 | +0.02(+0.08%) |
Jun 18, 2019 | 21.04 | 21.44 | 21.00 | 21.18 | 164,656 | +0.11(+0.50%) |
Jun 17, 2019 | 21.03 | 21.22 | 20.96 | 21.07 | 219,413 | +0.07(+0.31%) |
Jun 14, 2019 | 20.68 | 21.09 | 20.60 | 21.00 | 185,855 | +0.35(+1.70%) |
Jun 13, 2019 | 20.62 | 20.90 | 20.53 | 20.65 | 235,325 | +0.09(+0.44%) |
Jun 12, 2019 | 20.54 | 20.67 | 20.44 | 20.56 | 96,610 | +0.01(+0.04%) |
Jun 11, 2019 | 20.52 | 20.65 | 20.43 | 20.56 | 148,972 | +0.15(+0.76%) |
Jun 10, 2019 | 20.25 | 20.64 | 20.25 | 20.40 | 218,491 | +0.24(+1.17%) |
Jun 07, 2019 | 20.33 | 20.39 | 20.15 | 20.16 | 133,629 | -0.12(-0.60%) |
Jun 06, 2019 | 20.37 | 20.60 | 20.07 | 20.29 | 137,013 | -0.14(-0.68%) |
Jun 05, 2019 | 20.68 | 20.89 | 20.38 | 20.42 | 130,869 | -0.29(-1.42%) |
Jun 04, 2019 | 20.35 | 20.73 | 20.29 | 20.72 | 193,325 | +0.52(+2.59%) |