Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.24 | 20.31 | 19.85 | 19.94 | 47,933 | -0.37(-1.81%) |
Aug 29, 2019 | 20.31 | 20.37 | 20.09 | 20.31 | 23,785 | +0.08(+0.38%) |
Aug 28, 2019 | 20.40 | 20.46 | 20.06 | 20.23 | 38,928 | -0.10(-0.48%) |
Aug 27, 2019 | 20.41 | 20.41 | 20.05 | 20.33 | 59,256 | +0.00(+0.00%) |
Aug 26, 2019 | 19.98 | 20.43 | 19.98 | 20.33 | 30,515 | +0.38(+1.89%) |
Aug 23, 2019 | 20.16 | 20.19 | 19.84 | 19.95 | 35,950 | -0.22(-1.10%) |
Aug 22, 2019 | 20.14 | 20.40 | 20.01 | 20.17 | 41,721 | -0.25(-1.23%) |
Aug 21, 2019 | 20.32 | 20.56 | 20.11 | 20.43 | 42,294 | +0.17(+0.86%) |
Aug 20, 2019 | 20.81 | 20.81 | 20.09 | 20.25 | 111,112 | -0.20(-0.99%) |
Aug 19, 2019 | 19.99 | 20.57 | 19.99 | 20.45 | 41,161 | +0.54(+2.72%) |
Aug 16, 2019 | 19.82 | 20.04 | 19.71 | 19.91 | 141,527 | +0.12(+0.59%) |
Aug 15, 2019 | 19.97 | 20.18 | 19.58 | 19.80 | 31,366 | -0.22(-1.11%) |
Aug 14, 2019 | 20.04 | 20.22 | 19.81 | 20.02 | 40,106 | -0.44(-2.13%) |
Aug 13, 2019 | 20.45 | 20.72 | 20.33 | 20.45 | 20,160 | -0.09(-0.42%) |
Aug 12, 2019 | 20.81 | 20.81 | 20.36 | 20.54 | 24,116 | -0.20(-0.98%) |
Aug 09, 2019 | 20.75 | 20.94 | 20.52 | 20.74 | 246,278 | -0.02(-0.09%) |
Aug 08, 2019 | 20.68 | 20.91 | 20.65 | 20.76 | 56,846 | +0.12(+0.56%) |
Aug 07, 2019 | 20.56 | 20.76 | 20.53 | 20.65 | 67,431 | -0.01(-0.05%) |
Aug 06, 2019 | 20.93 | 21.03 | 20.63 | 20.66 | 68,224 | -0.35(-1.66%) |
Aug 05, 2019 | 20.51 | 21.58 | 20.26 | 21.01 | 133,742 | +0.14(+0.65%) |
Aug 02, 2019 | 20.94 | 21.12 | 20.63 | 20.87 | 36,156 | -0.17(-0.83%) |
Aug 01, 2019 | 20.88 | 21.78 | 20.84 | 21.04 | 93,808 | +0.29(+1.40%) |
Jul 31, 2019 | 21.04 | 21.18 | 20.74 | 20.75 | 54,854 | -0.20(-0.97%) |
Jul 30, 2019 | 20.83 | 21.21 | 20.78 | 20.96 | 117,360 | +0.15(+0.70%) |
Jul 29, 2019 | 21.26 | 21.45 | 20.79 | 20.81 | 148,642 | -0.35(-1.65%) |
Jul 26, 2019 | 20.81 | 21.33 | 20.81 | 21.16 | 144,213 | +0.35(+1.67%) |
Jul 25, 2019 | 20.86 | 20.96 | 20.72 | 20.81 | 874,703 | -1.25(-5.66%) |
Jul 24, 2019 | 21.39 | 22.10 | 21.34 | 22.06 | 32,609 | +0.67(+3.12%) |
Jul 23, 2019 | 21.58 | 21.58 | 21.32 | 21.39 | 7,191 | -0.18(-0.85%) |
Jul 22, 2019 | 21.55 | 21.71 | 21.54 | 21.58 | 15,391 | -0.09(-0.40%) |
Jul 19, 2019 | 21.51 | 21.73 | 21.51 | 21.66 | 6,611 | +0.04(+0.18%) |
Jul 18, 2019 | 21.53 | 21.73 | 21.34 | 21.63 | 8,588 | +0.13(+0.59%) |
Jul 17, 2019 | 21.62 | 21.76 | 21.44 | 21.50 | 12,457 | -0.21(-0.98%) |
Jul 16, 2019 | 21.70 | 21.73 | 21.56 | 21.71 | 11,810 | +0.00(+0.00%) |
Jul 15, 2019 | 21.42 | 21.71 | 21.27 | 21.71 | 24,019 | +0.18(+0.85%) |
Jul 12, 2019 | 21.51 | 21.67 | 21.39 | 21.53 | 15,289 | +0.13(+0.59%) |
Jul 11, 2019 | 21.42 | 21.46 | 21.30 | 21.40 | 7,391 | +0.01(+0.05%) |
Jul 10, 2019 | 21.68 | 21.68 | 21.33 | 21.39 | 16,779 | -0.15(-0.67%) |
Jul 09, 2019 | 21.46 | 21.67 | 21.33 | 21.54 | 16,386 | -0.13(-0.58%) |
Jul 08, 2019 | 21.55 | 21.71 | 21.39 | 21.66 | 9,328 | -0.07(-0.31%) |
Jul 05, 2019 | 21.54 | 21.73 | 21.54 | 21.73 | 16,528 | +0.00(+0.00%) |
Jul 03, 2019 | 21.72 | 21.73 | 21.68 | 21.73 | 3,099 | +0.01(+0.04%) |
Jul 02, 2019 | 21.64 | 21.81 | 21.36 | 21.72 | 16,630 | +0.03(+0.13%) |
Jul 01, 2019 | 21.72 | 21.82 | 21.58 | 21.69 | 18,712 | -0.09(-0.40%) |
Jun 28, 2019 | 21.64 | 21.81 | 21.51 | 21.78 | 374,686 | +0.00(+0.00%) |
Jun 27, 2019 | 21.59 | 21.78 | 21.28 | 21.78 | 37,853 | +0.32(+1.49%) |
Jun 26, 2019 | 21.61 | 21.61 | 21.33 | 21.46 | 13,542 | -0.12(-0.54%) |
Jun 25, 2019 | 21.53 | 21.80 | 21.30 | 21.58 | 19,170 | -0.06(-0.27%) |
Jun 24, 2019 | 21.55 | 21.78 | 21.47 | 21.64 | 23,022 | -0.13(-0.58%) |
Jun 21, 2019 | 21.60 | 21.78 | 21.48 | 21.76 | 34,710 | +0.00(+0.00%) |
Jun 20, 2019 | 21.80 | 21.81 | 21.30 | 21.76 | 14,376 | -0.05(-0.22%) |
Jun 19, 2019 | 21.77 | 21.81 | 21.50 | 21.81 | 12,820 | -0.01(-0.04%) |
Jun 18, 2019 | 21.48 | 21.83 | 21.48 | 21.82 | 9,562 | +0.16(+0.76%) |
Jun 17, 2019 | 21.74 | 21.74 | 21.43 | 21.65 | 18,228 | -0.07(-0.31%) |
Jun 14, 2019 | 21.67 | 21.78 | 21.46 | 21.72 | 10,227 | +0.05(+0.22%) |
Jun 13, 2019 | 21.67 | 21.72 | 21.28 | 21.67 | 16,047 | +0.04(+0.18%) |
Jun 12, 2019 | 21.45 | 21.73 | 21.32 | 21.64 | 12,732 | +0.05(+0.22%) |
Jun 11, 2019 | 21.37 | 21.75 | 21.15 | 21.59 | 14,002 | +0.02(+0.09%) |
Jun 10, 2019 | 21.12 | 21.78 | 21.03 | 21.57 | 17,238 | +0.44(+2.06%) |
Jun 07, 2019 | 21.24 | 21.29 | 21.10 | 21.13 | 8,884 | +0.09(+0.41%) |
Jun 06, 2019 | 21.19 | 21.39 | 20.97 | 21.04 | 4,815 | +0.06(+0.28%) |
Jun 05, 2019 | 21.56 | 21.70 | 20.99 | 20.99 | 8,991 | -0.33(-1.54%) |
Jun 04, 2019 | 21.65 | 21.71 | 21.10 | 21.32 | 10,273 | -0.01(-0.05%) |