Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.39 | 20.39 | 20.39 | 0 | -0.04(-0.20%) | |
Aug 29, 2019 | 20.13 | 20.91 | 19.95 | 20.43 | 618,358 | +0.43(+2.15%) |
Aug 28, 2019 | 19.45 | 20.18 | 19.45 | 20.00 | 609,312 | +0.69(+3.57%) |
Aug 27, 2019 | 19.20 | 19.44 | 18.78 | 19.31 | 382,387 | +0.10(+0.52%) |
Aug 26, 2019 | 19.73 | 19.83 | 19.16 | 19.21 | 497,247 | -0.35(-1.79%) |
Aug 23, 2019 | 20.21 | 20.25 | 19.49 | 19.56 | 568,585 | -0.96(-4.68%) |
Aug 22, 2019 | 21.07 | 21.07 | 20.47 | 20.52 | 320,084 | -0.45(-2.15%) |
Aug 21, 2019 | 20.90 | 21.22 | 20.80 | 20.97 | 402,916 | +0.17(+0.82%) |
Aug 20, 2019 | 20.67 | 20.98 | 20.61 | 20.80 | 563,093 | +0.08(+0.39%) |
Aug 19, 2019 | 20.23 | 20.74 | 19.87 | 20.72 | 379,286 | +0.70(+3.50%) |
Aug 16, 2019 | 19.74 | 20.17 | 19.46 | 20.02 | 410,885 | +0.37(+1.88%) |
Aug 15, 2019 | 19.53 | 19.95 | 19.36 | 19.65 | 609,216 | -0.02(-0.10%) |
Aug 14, 2019 | 20.30 | 20.39 | 19.54 | 19.67 | 1,067,087 | -1.37(-6.51%) |
Aug 13, 2019 | 20.82 | 21.41 | 20.59 | 21.04 | 589,529 | +0.13(+0.62%) |
Aug 12, 2019 | 20.89 | 21.16 | 20.66 | 20.91 | 459,315 | -0.34(-1.60%) |
Aug 09, 2019 | 20.76 | 21.36 | 20.76 | 21.25 | 1,160,422 | +0.43(+2.07%) |
Aug 08, 2019 | 20.51 | 20.93 | 20.51 | 20.82 | 510,260 | +0.46(+2.26%) |
Aug 07, 2019 | 20.20 | 20.54 | 19.93 | 20.36 | 839,941 | -0.34(-1.64%) |
Aug 06, 2019 | 20.58 | 21.03 | 20.25 | 20.70 | 811,886 | -0.45(-2.13%) |
Aug 02, 2019 | 21.15 | 21.15 | 21.15 | 0 | -0.35(-1.63%) | |
Aug 01, 2019 | 22.35 | 22.35 | 21.08 | 21.50 | 774,841 | -1.06(-4.70%) |
Jul 31, 2019 | 21.98 | 23.01 | 21.98 | 22.56 | 980,985 | +0.57(+2.59%) |
Jul 30, 2019 | 21.00 | 22.42 | 21.00 | 21.99 | 775,436 | +0.89(+4.22%) |
Jul 29, 2019 | 21.46 | 21.51 | 20.97 | 21.10 | 555,950 | -0.33(-1.54%) |
Jul 26, 2019 | 21.53 | 21.70 | 21.30 | 21.43 | 308,155 | -0.03(-0.14%) |
Jul 25, 2019 | 22.24 | 22.24 | 21.28 | 21.46 | 618,233 | -0.70(-3.16%) |
Jul 24, 2019 | 22.33 | 22.68 | 22.10 | 22.16 | 440,806 | -0.24(-1.07%) |
Jul 23, 2019 | 22.22 | 22.51 | 22.01 | 22.40 | 341,841 | +0.22(+0.99%) |
Jul 22, 2019 | 21.90 | 22.42 | 21.85 | 22.18 | 383,916 | +0.27(+1.23%) |
Jul 19, 2019 | 21.47 | 21.96 | 21.22 | 21.91 | 462,691 | +0.47(+2.19%) |
Jul 18, 2019 | 21.46 | 21.74 | 21.26 | 21.44 | 703,863 | -0.08(-0.37%) |
Jul 17, 2019 | 21.68 | 21.73 | 21.32 | 21.52 | 344,143 | -0.08(-0.37%) |
Jul 16, 2019 | 21.98 | 22.03 | 21.44 | 21.60 | 704,801 | -0.38(-1.73%) |
Jul 15, 2019 | 21.59 | 22.20 | 21.50 | 21.98 | 836,715 | +0.47(+2.19%) |
Jul 12, 2019 | 21.27 | 21.54 | 21.02 | 21.51 | 569,277 | +0.23(+1.08%) |
Jul 11, 2019 | 21.35 | 21.46 | 21.12 | 21.28 | 504,835 | +0.01(+0.05%) |
Jul 10, 2019 | 21.01 | 21.98 | 21.00 | 21.27 | 1,008,514 | +0.59(+2.85%) |
Jul 09, 2019 | 20.38 | 20.90 | 20.30 | 20.68 | 647,564 | +0.24(+1.17%) |
Jul 08, 2019 | 20.36 | 20.57 | 20.08 | 20.44 | 545,793 | +0.01(+0.05%) |
Jul 05, 2019 | 20.37 | 20.46 | 20.16 | 20.43 | 373,079 | +0.01(+0.05%) |
Jul 04, 2019 | 20.34 | 20.57 | 20.20 | 20.42 | 148,753 | +0.05(+0.25%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.28 | 20.37 | 307,184 | -0.03(-0.15%) |
Jul 02, 2019 | 21.01 | 21.08 | 20.11 | 20.40 | 549,662 | -0.61(-2.90%) |
Jun 28, 2019 | 21.01 | 21.01 | 21.01 | 0 | -0.16(-0.76%) | |
Jun 27, 2019 | 21.94 | 22.10 | 21.07 | 21.17 | 369,931 | -0.70(-3.20%) |
Jun 26, 2019 | 21.15 | 22.37 | 21.14 | 21.87 | 906,091 | +1.08(+5.19%) |
Jun 25, 2019 | 21.05 | 21.16 | 20.73 | 20.79 | 528,595 | -0.31(-1.47%) |
Jun 24, 2019 | 21.31 | 21.40 | 21.04 | 21.10 | 638,118 | -0.21(-0.99%) |
Jun 21, 2019 | 21.36 | 21.62 | 21.11 | 21.31 | 694,068 | -0.19(-0.88%) |
Jun 20, 2019 | 21.21 | 21.63 | 21.11 | 21.50 | 727,325 | +0.68(+3.27%) |
Jun 19, 2019 | 20.85 | 20.99 | 20.52 | 20.82 | 314,171 | +0.02(+0.10%) |
Jun 18, 2019 | 20.67 | 21.09 | 20.67 | 20.80 | 435,749 | +0.13(+0.63%) |
Jun 17, 2019 | 20.47 | 20.70 | 19.86 | 20.67 | 685,634 | +0.16(+0.78%) |
Jun 14, 2019 | 20.22 | 20.80 | 20.10 | 20.51 | 508,799 | +0.33(+1.64%) |
Jun 13, 2019 | 20.42 | 20.66 | 20.03 | 20.18 | 513,316 | +0.13(+0.65%) |
Jun 12, 2019 | 20.84 | 20.90 | 19.92 | 20.05 | 725,587 | -0.93(-4.43%) |
Jun 11, 2019 | 21.12 | 21.43 | 20.95 | 20.98 | 578,661 | +0.05(+0.24%) |
Jun 10, 2019 | 21.03 | 21.55 | 20.89 | 20.93 | 770,091 | -0.06(-0.29%) |
Jun 07, 2019 | 20.80 | 21.14 | 20.80 | 20.99 | 467,179 | +0.13(+0.62%) |
Jun 06, 2019 | 20.74 | 21.03 | 20.57 | 20.86 | 619,134 | +0.12(+0.58%) |
Jun 05, 2019 | 20.84 | 21.24 | 20.44 | 20.74 | 1,120,759 | -0.11(-0.53%) |
Jun 04, 2019 | 20.54 | 20.86 | 20.52 | 20.85 | 448,867 | +0.39(+1.91%) |