Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.13 | 21.37 | 21.04 | 21.29 | 1,889,264 | +0.32(+1.53%) |
Aug 29, 2019 | 20.88 | 21.10 | 20.83 | 20.97 | 2,260,078 | +0.26(+1.26%) |
Aug 28, 2019 | 20.78 | 20.97 | 20.67 | 20.71 | 1,665,608 | -0.02(-0.09%) |
Aug 27, 2019 | 21.08 | 21.13 | 20.71 | 20.73 | 792,565 | -0.23(-1.07%) |
Aug 26, 2019 | 20.86 | 20.96 | 20.66 | 20.96 | 1,028,321 | +0.30(+1.45%) |
Aug 23, 2019 | 20.83 | 21.01 | 20.61 | 20.66 | 831,764 | -0.33(-1.56%) |
Aug 22, 2019 | 21.11 | 21.19 | 20.97 | 20.98 | 912,600 | -0.04(-0.18%) |
Aug 21, 2019 | 20.78 | 21.14 | 20.78 | 21.02 | 1,700,191 | +0.33(+1.59%) |
Aug 20, 2019 | 20.84 | 20.84 | 20.66 | 20.69 | 911,903 | -0.16(-0.76%) |
Aug 19, 2019 | 21.00 | 21.09 | 20.82 | 20.85 | 548,097 | +0.13(+0.63%) |
Aug 16, 2019 | 20.55 | 20.93 | 20.51 | 20.72 | 1,282,148 | +0.25(+1.24%) |
Aug 15, 2019 | 20.69 | 20.73 | 20.34 | 20.47 | 1,531,007 | -0.12(-0.59%) |
Aug 14, 2019 | 20.60 | 20.79 | 20.52 | 20.59 | 1,430,494 | -0.19(-0.90%) |
Aug 13, 2019 | 20.66 | 21.00 | 20.59 | 20.78 | 1,143,627 | +0.12(+0.59%) |
Aug 12, 2019 | 20.76 | 21.02 | 20.54 | 20.66 | 1,736,730 | -0.21(-0.99%) |
Aug 09, 2019 | 21.38 | 21.48 | 20.83 | 20.86 | 1,712,162 | -0.59(-2.75%) |
Aug 08, 2019 | 20.96 | 21.57 | 20.93 | 21.45 | 2,274,254 | +0.59(+2.83%) |
Aug 07, 2019 | 20.36 | 20.93 | 20.34 | 20.86 | 1,242,539 | +0.33(+1.60%) |
Aug 06, 2019 | 20.42 | 20.58 | 20.19 | 20.53 | 766,019 | +0.15(+0.74%) |
Aug 05, 2019 | 20.11 | 20.41 | 20.02 | 20.38 | 1,775,545 | +0.02(+0.09%) |
Aug 02, 2019 | 20.30 | 20.45 | 20.17 | 20.37 | 1,705,123 | +0.07(+0.32%) |
Aug 01, 2019 | 19.65 | 20.80 | 19.65 | 20.30 | 4,033,291 | +1.37(+7.23%) |
Jul 31, 2019 | 19.06 | 19.30 | 18.90 | 18.93 | 1,513,841 | -0.09(-0.49%) |
Jul 30, 2019 | 18.78 | 19.18 | 18.75 | 19.02 | 1,149,991 | +0.10(+0.54%) |
Jul 29, 2019 | 19.06 | 19.17 | 18.87 | 18.92 | 1,039,490 | -0.22(-1.18%) |
Jul 26, 2019 | 19.02 | 19.25 | 18.94 | 19.15 | 864,293 | +0.13(+0.69%) |
Jul 25, 2019 | 18.94 | 19.18 | 18.87 | 19.02 | 621,976 | +0.01(+0.05%) |
Jul 24, 2019 | 18.91 | 19.08 | 18.74 | 19.01 | 1,637,630 | -0.02(-0.10%) |
Jul 23, 2019 | 18.86 | 19.09 | 18.86 | 19.02 | 637,418 | +0.26(+1.40%) |
Jul 22, 2019 | 18.94 | 19.02 | 18.70 | 18.76 | 510,396 | -0.13(-0.69%) |
Jul 19, 2019 | 18.94 | 19.16 | 18.87 | 18.89 | 573,564 | +0.00(+0.00%) |
Jul 18, 2019 | 18.70 | 18.96 | 18.47 | 18.89 | 637,775 | +0.17(+0.90%) |
Jul 17, 2019 | 19.09 | 19.17 | 18.67 | 18.72 | 1,369,294 | -0.38(-2.01%) |
Jul 16, 2019 | 18.68 | 19.25 | 18.64 | 19.11 | 1,675,994 | +0.41(+2.21%) |
Jul 15, 2019 | 18.87 | 18.90 | 18.60 | 18.70 | 731,046 | -0.08(-0.45%) |
Jul 12, 2019 | 18.77 | 18.87 | 18.64 | 18.78 | 863,653 | +0.06(+0.30%) |
Jul 11, 2019 | 18.75 | 18.78 | 18.59 | 18.72 | 596,129 | -0.02(-0.10%) |
Jul 10, 2019 | 18.88 | 18.98 | 18.68 | 18.74 | 623,560 | -0.03(-0.15%) |
Jul 09, 2019 | 18.76 | 18.82 | 18.61 | 18.77 | 544,778 | -0.07(-0.40%) |
Jul 08, 2019 | 19.17 | 19.22 | 18.77 | 18.85 | 1,542,028 | -0.35(-1.81%) |
Jul 05, 2019 | 19.12 | 19.22 | 19.01 | 19.19 | 502,642 | +0.01(+0.05%) |
Jul 03, 2019 | 18.90 | 19.19 | 18.85 | 19.18 | 626,783 | +0.34(+1.79%) |
Jul 02, 2019 | 18.86 | 18.97 | 18.67 | 18.85 | 896,594 | -0.01(-0.05%) |
Jul 01, 2019 | 18.72 | 19.19 | 18.60 | 18.86 | 1,989,064 | +0.54(+2.97%) |
Jun 28, 2019 | 18.41 | 18.56 | 18.28 | 18.31 | 2,246,052 | -0.01(-0.05%) |
Jun 27, 2019 | 17.97 | 18.34 | 17.97 | 18.32 | 957,156 | +0.41(+2.30%) |
Jun 26, 2019 | 17.80 | 17.96 | 17.75 | 17.91 | 1,349,723 | +0.15(+0.84%) |
Jun 25, 2019 | 17.72 | 17.86 | 17.63 | 17.76 | 707,537 | +0.02(+0.11%) |
Jun 24, 2019 | 17.82 | 17.91 | 17.71 | 17.74 | 570,697 | -0.08(-0.47%) |
Jun 21, 2019 | 17.87 | 17.92 | 17.75 | 17.82 | 1,211,652 | -0.08(-0.47%) |
Jun 20, 2019 | 18.24 | 18.25 | 17.77 | 17.91 | 1,415,098 | -0.11(-0.62%) |
Jun 19, 2019 | 17.97 | 18.08 | 17.84 | 18.02 | 693,484 | +0.08(+0.47%) |
Jun 18, 2019 | 18.09 | 18.28 | 17.94 | 17.94 | 827,008 | -0.05(-0.26%) |
Jun 17, 2019 | 17.93 | 18.09 | 17.78 | 17.98 | 1,035,083 | +0.02(+0.10%) |
Jun 14, 2019 | 17.99 | 18.12 | 17.80 | 17.97 | 907,166 | -0.08(-0.47%) |
Jun 13, 2019 | 18.01 | 18.09 | 17.87 | 18.05 | 887,677 | +0.11(+0.63%) |
Jun 12, 2019 | 17.82 | 17.97 | 17.73 | 17.94 | 1,202,350 | +0.18(+1.00%) |
Jun 11, 2019 | 17.82 | 17.88 | 17.70 | 17.76 | 645,679 | +0.11(+0.64%) |
Jun 10, 2019 | 17.72 | 17.86 | 17.51 | 17.65 | 1,277,372 | +0.03(+0.16%) |
Jun 07, 2019 | 17.67 | 17.74 | 17.40 | 17.62 | 608,226 | +0.03(+0.16%) |
Jun 06, 2019 | 17.41 | 17.62 | 17.30 | 17.59 | 596,051 | +0.17(+0.97%) |
Jun 05, 2019 | 17.26 | 17.43 | 17.01 | 17.42 | 738,277 | +0.23(+1.36%) |
Jun 04, 2019 | 16.77 | 17.20 | 16.70 | 17.19 | 684,277 | +0.58(+3.50%) |