Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.18 | 21.18 | 20.68 | 20.83 | 117,996 | -0.20(-0.94%) |
Aug 29, 2019 | 21.13 | 21.27 | 20.98 | 21.02 | 66,862 | +0.08(+0.38%) |
Aug 28, 2019 | 21.17 | 21.21 | 20.68 | 20.95 | 187,095 | -0.29(-1.35%) |
Aug 27, 2019 | 21.97 | 22.29 | 21.09 | 21.23 | 149,926 | -0.74(-3.36%) |
Aug 26, 2019 | 21.42 | 22.25 | 21.40 | 21.97 | 92,678 | +0.52(+2.43%) |
Aug 23, 2019 | 21.48 | 21.71 | 21.35 | 21.45 | 286,257 | -0.28(-1.27%) |
Aug 22, 2019 | 22.00 | 22.08 | 21.66 | 21.72 | 103,385 | -0.20(-0.90%) |
Aug 21, 2019 | 21.66 | 22.31 | 21.42 | 21.92 | 133,205 | +0.39(+1.83%) |
Aug 20, 2019 | 21.39 | 21.64 | 21.10 | 21.53 | 89,951 | +0.22(+1.02%) |
Aug 19, 2019 | 21.19 | 21.89 | 21.16 | 21.31 | 89,968 | +0.27(+1.26%) |
Aug 16, 2019 | 21.26 | 21.29 | 20.92 | 21.04 | 108,146 | -0.15(-0.70%) |
Aug 15, 2019 | 21.51 | 21.68 | 21.06 | 21.19 | 92,657 | -0.21(-0.97%) |
Aug 14, 2019 | 21.63 | 21.63 | 21.09 | 21.40 | 109,458 | -0.48(-2.20%) |
Aug 13, 2019 | 22.10 | 22.67 | 21.79 | 21.88 | 88,202 | -0.28(-1.28%) |
Aug 12, 2019 | 22.66 | 22.70 | 22.15 | 22.16 | 92,632 | -0.53(-2.33%) |
Aug 09, 2019 | 22.33 | 22.77 | 22.17 | 22.69 | 143,022 | +0.36(+1.62%) |
Aug 08, 2019 | 21.41 | 22.38 | 21.41 | 22.33 | 170,236 | +0.76(+3.55%) |
Aug 07, 2019 | 23.32 | 23.52 | 20.31 | 21.57 | 344,845 | -2.87(-11.75%) |
Aug 06, 2019 | 24.55 | 24.72 | 24.25 | 24.44 | 74,579 | -0.06(-0.24%) |
Aug 05, 2019 | 24.97 | 25.20 | 24.16 | 24.50 | 118,074 | -0.59(-2.34%) |
Aug 02, 2019 | 25.24 | 25.39 | 24.93 | 25.09 | 75,489 | -0.17(-0.66%) |
Aug 01, 2019 | 25.31 | 25.96 | 25.24 | 25.25 | 133,342 | -0.05(-0.19%) |
Jul 31, 2019 | 25.63 | 25.89 | 25.25 | 25.30 | 159,361 | -0.30(-1.19%) |
Jul 30, 2019 | 25.34 | 25.69 | 25.01 | 25.60 | 184,993 | +0.13(+0.50%) |
Jul 29, 2019 | 26.05 | 26.05 | 25.45 | 25.48 | 103,045 | -0.60(-2.29%) |
Jul 26, 2019 | 25.24 | 26.22 | 25.19 | 26.08 | 128,842 | +0.89(+3.54%) |
Jul 25, 2019 | 25.94 | 25.94 | 25.06 | 25.18 | 56,089 | -0.76(-2.95%) |
Jul 24, 2019 | 26.01 | 26.22 | 25.56 | 25.95 | 167,640 | -0.13(-0.49%) |
Jul 23, 2019 | 26.40 | 26.44 | 25.92 | 26.08 | 89,524 | -0.26(-1.00%) |
Jul 22, 2019 | 26.50 | 27.24 | 26.25 | 26.34 | 139,631 | -0.12(-0.44%) |
Jul 19, 2019 | 26.86 | 26.87 | 26.41 | 26.46 | 83,548 | -0.50(-1.85%) |
Jul 18, 2019 | 27.28 | 27.29 | 26.75 | 26.96 | 81,296 | -0.32(-1.19%) |
Jul 17, 2019 | 27.55 | 27.55 | 27.24 | 27.28 | 81,779 | -0.27(-1.00%) |
Jul 16, 2019 | 27.45 | 27.82 | 27.26 | 27.56 | 72,744 | +0.14(+0.50%) |
Jul 15, 2019 | 27.34 | 27.54 | 27.14 | 27.42 | 57,666 | +0.06(+0.21%) |
Jul 12, 2019 | 27.18 | 27.43 | 26.98 | 27.36 | 77,733 | +0.19(+0.69%) |
Jul 11, 2019 | 26.93 | 27.22 | 26.70 | 27.17 | 95,667 | +0.26(+0.98%) |
Jul 10, 2019 | 26.86 | 26.98 | 26.62 | 26.91 | 47,880 | +0.13(+0.48%) |
Jul 09, 2019 | 26.76 | 26.88 | 26.57 | 26.78 | 60,650 | +0.01(+0.04%) |
Jul 08, 2019 | 26.92 | 26.92 | 26.40 | 26.77 | 46,257 | -0.14(-0.51%) |
Jul 05, 2019 | 26.19 | 26.93 | 26.03 | 26.91 | 74,061 | +0.62(+2.35%) |
Jul 03, 2019 | 26.25 | 26.53 | 26.06 | 26.29 | 113,744 | +0.12(+0.45%) |
Jul 02, 2019 | 27.21 | 27.21 | 26.12 | 26.17 | 97,939 | -1.15(-4.20%) |
Jul 01, 2019 | 27.36 | 27.88 | 27.18 | 27.32 | 123,419 | +0.08(+0.29%) |
Jun 28, 2019 | 26.55 | 27.34 | 26.55 | 27.24 | 454,263 | +0.73(+2.74%) |
Jun 27, 2019 | 26.38 | 26.58 | 26.23 | 26.52 | 88,094 | +0.10(+0.37%) |
Jun 26, 2019 | 26.71 | 26.72 | 25.71 | 26.42 | 118,737 | -0.23(-0.85%) |
Jun 25, 2019 | 26.99 | 27.16 | 26.56 | 26.64 | 316,181 | -0.28(-1.06%) |
Jun 24, 2019 | 26.70 | 26.99 | 26.47 | 26.93 | 164,125 | +0.18(+0.66%) |
Jun 21, 2019 | 26.20 | 27.05 | 26.09 | 26.75 | 176,788 | +0.50(+1.90%) |
Jun 20, 2019 | 26.27 | 26.44 | 25.97 | 26.25 | 64,952 | +0.14(+0.53%) |
Jun 19, 2019 | 25.56 | 26.12 | 25.46 | 26.11 | 79,607 | +0.56(+2.19%) |
Jun 18, 2019 | 25.90 | 26.10 | 24.88 | 25.56 | 87,049 | -0.30(-1.18%) |
Jun 17, 2019 | 25.98 | 26.14 | 25.50 | 25.86 | 69,560 | -0.08(-0.30%) |
Jun 14, 2019 | 26.07 | 26.37 | 25.94 | 25.94 | 72,531 | -0.12(-0.45%) |
Jun 13, 2019 | 25.85 | 26.19 | 25.77 | 26.06 | 102,153 | +0.27(+1.06%) |
Jun 12, 2019 | 25.52 | 25.99 | 25.34 | 25.78 | 75,146 | +0.24(+0.96%) |
Jun 11, 2019 | 25.46 | 25.80 | 25.16 | 25.54 | 200,941 | +0.18(+0.70%) |
Jun 10, 2019 | 25.21 | 25.74 | 25.15 | 25.36 | 97,072 | +0.24(+0.94%) |
Jun 07, 2019 | 25.37 | 25.50 | 25.02 | 25.12 | 73,551 | -0.13(-0.50%) |
Jun 06, 2019 | 25.26 | 25.48 | 25.14 | 25.25 | 117,498 | +0.01(+0.04%) |
Jun 05, 2019 | 24.74 | 25.28 | 24.52 | 25.24 | 103,236 | +0.57(+2.30%) |
Jun 04, 2019 | 25.06 | 25.16 | 24.50 | 24.67 | 118,142 | -0.24(-0.94%) |