Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.71 | 19.76 | 19.48 | 19.54 | 10,010 | -0.04(-0.21%) |
Aug 29, 2019 | 19.65 | 20.09 | 19.43 | 19.58 | 3,898 | +0.04(+0.21%) |
Aug 28, 2019 | 19.48 | 19.76 | 19.48 | 19.54 | 3,039 | +0.06(+0.28%) |
Aug 27, 2019 | 19.65 | 19.92 | 19.46 | 19.48 | 6,343 | -0.22(-1.12%) |
Aug 26, 2019 | 19.70 | 19.98 | 19.54 | 19.70 | 11,523 | +0.11(+0.57%) |
Aug 23, 2019 | 20.37 | 20.68 | 19.37 | 19.59 | 6,450 | -1.05(-5.09%) |
Aug 22, 2019 | 20.64 | 20.98 | 20.31 | 20.64 | 5,066 | -0.06(-0.27%) |
Aug 21, 2019 | 20.42 | 21.14 | 20.20 | 20.70 | 14,515 | +0.33(+1.63%) |
Aug 20, 2019 | 20.20 | 20.59 | 20.13 | 20.37 | 8,374 | +0.11(+0.55%) |
Aug 19, 2019 | 20.75 | 20.75 | 20.20 | 20.26 | 6,136 | -0.11(-0.54%) |
Aug 16, 2019 | 20.60 | 20.60 | 20.26 | 20.37 | 4,914 | +0.00(+0.00%) |
Aug 15, 2019 | 20.98 | 20.98 | 20.26 | 20.37 | 12,660 | -0.39(-1.87%) |
Aug 14, 2019 | 21.09 | 21.25 | 20.75 | 20.75 | 12,429 | -0.83(-3.85%) |
Aug 13, 2019 | 20.64 | 22.08 | 20.64 | 21.58 | 65,925 | +0.89(+4.28%) |
Aug 12, 2019 | 21.09 | 21.53 | 20.53 | 20.70 | 17,928 | -0.11(-0.53%) |
Aug 09, 2019 | 20.65 | 20.98 | 20.39 | 20.81 | 10,479 | +0.11(+0.53%) |
Aug 08, 2019 | 20.03 | 20.81 | 19.71 | 20.70 | 18,386 | +0.86(+4.32%) |
Aug 07, 2019 | 20.31 | 20.31 | 19.70 | 19.84 | 14,411 | -0.53(-2.58%) |
Aug 06, 2019 | 20.86 | 20.86 | 19.92 | 20.37 | 21,637 | -0.28(-1.34%) |
Aug 05, 2019 | 21.25 | 21.45 | 20.48 | 20.64 | 31,224 | -1.00(-4.60%) |
Aug 02, 2019 | 21.75 | 22.08 | 21.42 | 21.64 | 16,352 | +0.22(+1.03%) |
Aug 01, 2019 | 21.42 | 21.53 | 21.36 | 21.42 | 13,748 | -0.16(-0.74%) |
Jul 31, 2019 | 21.63 | 21.90 | 21.30 | 21.58 | 46,752 | +0.27(+1.25%) |
Jul 30, 2019 | 21.04 | 21.79 | 21.04 | 21.31 | 17,806 | +0.00(+0.00%) |
Jul 29, 2019 | 21.95 | 21.95 | 21.15 | 21.31 | 37,220 | -0.37(-1.72%) |
Jul 26, 2019 | 21.36 | 21.85 | 21.31 | 21.69 | 32,652 | +0.48(+2.27%) |
Jul 25, 2019 | 21.36 | 22.06 | 20.83 | 21.20 | 105,793 | +0.85(+4.20%) |
Jul 24, 2019 | 20.19 | 20.51 | 20.08 | 20.35 | 11,596 | +0.05(+0.26%) |
Jul 23, 2019 | 20.78 | 20.78 | 20.08 | 20.30 | 16,432 | -0.48(-2.31%) |
Jul 22, 2019 | 19.92 | 20.78 | 19.76 | 20.78 | 13,974 | +1.01(+5.14%) |
Jul 19, 2019 | 19.66 | 19.87 | 19.44 | 19.76 | 4,867 | +0.05(+0.27%) |
Jul 18, 2019 | 19.82 | 19.82 | 19.63 | 19.71 | 3,525 | -0.05(-0.27%) |
Jul 17, 2019 | 19.34 | 19.82 | 19.34 | 19.76 | 3,087 | +0.21(+1.09%) |
Jul 16, 2019 | 19.50 | 19.62 | 19.43 | 19.55 | 4,223 | +0.21(+1.11%) |
Jul 15, 2019 | 19.76 | 19.82 | 19.28 | 19.34 | 16,997 | +0.21(+1.12%) |
Jul 12, 2019 | 18.96 | 19.44 | 18.85 | 19.12 | 19,433 | +0.05(+0.28%) |
Jul 11, 2019 | 19.45 | 19.45 | 18.96 | 19.07 | 5,717 | -0.16(-0.83%) |
Jul 10, 2019 | 19.17 | 19.39 | 19.17 | 19.23 | 5,774 | +0.00(+0.00%) |
Jul 09, 2019 | 19.07 | 19.28 | 18.96 | 19.23 | 5,884 | -0.21(-1.10%) |
Jul 08, 2019 | 19.44 | 19.44 | 19.17 | 19.44 | 4,544 | +0.00(+0.00%) |
Jul 05, 2019 | 19.60 | 19.92 | 19.34 | 19.44 | 6,215 | -0.05(-0.27%) |
Jul 03, 2019 | 19.66 | 19.82 | 19.50 | 19.50 | 4,324 | -0.21(-1.08%) |
Jul 02, 2019 | 19.76 | 19.92 | 19.39 | 19.71 | 12,952 | -0.16(-0.81%) |
Jul 01, 2019 | 21.36 | 21.42 | 19.76 | 19.87 | 24,197 | -1.98(-9.05%) |
Jun 28, 2019 | 20.14 | 21.85 | 19.36 | 21.85 | 93,612 | +1.76(+8.78%) |
Jun 27, 2019 | 19.87 | 20.40 | 19.71 | 20.08 | 26,906 | +0.05(+0.27%) |
Jun 26, 2019 | 19.60 | 20.40 | 19.60 | 20.03 | 18,548 | +0.43(+2.18%) |
Jun 25, 2019 | 18.69 | 19.92 | 18.69 | 19.60 | 16,411 | +0.75(+3.97%) |
Jun 24, 2019 | 18.69 | 18.96 | 18.21 | 18.85 | 33,379 | -0.11(-0.56%) |
Jun 21, 2019 | 18.48 | 18.96 | 18.48 | 18.96 | 13,761 | -0.05(-0.28%) |
Jun 20, 2019 | 18.69 | 19.12 | 18.27 | 19.01 | 23,099 | +0.69(+3.79%) |
Jun 19, 2019 | 18.69 | 18.90 | 18.21 | 18.32 | 16,525 | -0.43(-2.28%) |
Jun 18, 2019 | 18.96 | 19.28 | 18.69 | 18.75 | 6,528 | -0.21(-1.13%) |
Jun 17, 2019 | 19.17 | 19.24 | 18.96 | 18.96 | 7,270 | -0.11(-0.56%) |
Jun 14, 2019 | 19.07 | 19.34 | 18.96 | 19.07 | 2,958 | -0.37(-1.92%) |
Jun 13, 2019 | 18.69 | 19.49 | 18.69 | 19.44 | 12,376 | +0.69(+3.70%) |
Jun 12, 2019 | 18.96 | 19.17 | 18.69 | 18.75 | 16,901 | -0.27(-1.40%) |
Jun 11, 2019 | 19.34 | 19.50 | 18.96 | 19.01 | 12,640 | -0.48(-2.47%) |
Jun 10, 2019 | 18.96 | 19.60 | 18.96 | 19.50 | 4,719 | +0.53(+2.82%) |
Jun 07, 2019 | 19.76 | 19.76 | 18.96 | 18.96 | 14,098 | -0.69(-3.53%) |
Jun 06, 2019 | 19.17 | 19.77 | 19.01 | 19.66 | 10,804 | +0.27(+1.38%) |
Jun 05, 2019 | 20.19 | 20.19 | 18.75 | 19.39 | 34,920 | -0.59(-2.94%) |
Jun 04, 2019 | 19.76 | 20.24 | 19.50 | 19.98 | 4,519 | +0.21(+1.08%) |