Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.20 | 20.30 | 19.75 | 19.80 | 47,000 | -0.26(-1.30%) |
Aug 29, 2019 | 20.00 | 20.36 | 19.95 | 20.06 | 60,708 | +0.59(+3.03%) |
Aug 28, 2019 | 19.12 | 19.93 | 19.02 | 19.47 | 68,397 | +0.44(+2.31%) |
Aug 27, 2019 | 19.21 | 19.25 | 18.59 | 19.03 | 83,872 | -0.03(-0.16%) |
Aug 26, 2019 | 19.15 | 19.15 | 18.62 | 19.06 | 39,473 | -0.02(-0.10%) |
Aug 23, 2019 | 19.52 | 19.85 | 18.92 | 19.08 | 47,200 | -0.48(-2.45%) |
Aug 22, 2019 | 19.95 | 20.14 | 19.46 | 19.56 | 39,765 | -0.30(-1.51%) |
Aug 21, 2019 | 19.74 | 20.16 | 19.73 | 19.86 | 50,523 | +0.33(+1.69%) |
Aug 20, 2019 | 19.44 | 19.85 | 19.14 | 19.53 | 44,095 | +0.07(+0.36%) |
Aug 19, 2019 | 19.86 | 20.01 | 19.39 | 19.46 | 45,028 | -0.06(-0.31%) |
Aug 16, 2019 | 19.02 | 19.70 | 19.02 | 19.52 | 65,800 | +0.60(+3.17%) |
Aug 15, 2019 | 19.01 | 19.23 | 18.75 | 18.92 | 47,972 | +0.01(+0.05%) |
Aug 14, 2019 | 19.47 | 19.73 | 18.91 | 18.91 | 67,848 | -0.82(-4.16%) |
Aug 13, 2019 | 19.44 | 20.24 | 19.40 | 19.73 | 41,717 | +0.28(+1.44%) |
Aug 12, 2019 | 18.76 | 19.55 | 18.63 | 19.45 | 81,768 | +0.51(+2.69%) |
Aug 09, 2019 | 18.79 | 19.19 | 18.75 | 18.94 | 44,700 | +0.12(+0.64%) |
Aug 08, 2019 | 18.73 | 19.34 | 18.73 | 18.82 | 52,771 | +0.09(+0.48%) |
Aug 07, 2019 | 19.16 | 19.16 | 18.50 | 18.73 | 81,034 | -0.76(-3.90%) |
Aug 06, 2019 | 19.13 | 19.78 | 19.13 | 19.49 | 32,328 | +0.45(+2.36%) |
Aug 05, 2019 | 20.09 | 20.41 | 18.33 | 19.04 | 85,668 | -1.44(-7.03%) |
Aug 02, 2019 | 20.57 | 20.96 | 20.37 | 20.48 | 50,500 | -0.31(-1.49%) |
Aug 01, 2019 | 21.00 | 21.38 | 20.47 | 20.79 | 51,209 | -0.21(-1.00%) |
Jul 31, 2019 | 21.23 | 21.67 | 20.94 | 21.00 | 57,471 | -0.07(-0.33%) |
Jul 30, 2019 | 20.52 | 21.21 | 20.39 | 21.07 | 51,906 | +0.54(+2.63%) |
Jul 29, 2019 | 20.59 | 20.95 | 20.20 | 20.53 | 53,910 | -0.21(-1.01%) |
Jul 26, 2019 | 20.33 | 20.93 | 20.20 | 20.74 | 64,200 | +0.41(+2.02%) |
Jul 25, 2019 | 20.40 | 21.36 | 20.20 | 20.33 | 56,382 | -1.16(-5.40%) |
Jul 24, 2019 | 20.80 | 21.57 | 20.80 | 21.49 | 52,404 | +0.78(+3.77%) |
Jul 23, 2019 | 20.95 | 21.34 | 20.67 | 20.71 | 29,187 | -0.25(-1.19%) |
Jul 22, 2019 | 20.91 | 21.54 | 20.83 | 20.96 | 38,667 | +0.06(+0.29%) |
Jul 19, 2019 | 20.99 | 21.26 | 20.76 | 20.90 | 34,400 | -0.07(-0.33%) |
Jul 18, 2019 | 21.13 | 21.13 | 20.60 | 20.97 | 35,406 | -0.11(-0.52%) |
Jul 17, 2019 | 21.19 | 21.39 | 20.97 | 21.08 | 33,973 | -0.16(-0.75%) |
Jul 16, 2019 | 21.03 | 21.58 | 20.98 | 21.24 | 50,339 | +0.20(+0.95%) |
Jul 15, 2019 | 21.29 | 21.49 | 20.96 | 21.04 | 26,393 | -0.25(-1.17%) |
Jul 12, 2019 | 21.15 | 21.57 | 21.10 | 21.29 | 43,500 | +0.17(+0.80%) |
Jul 11, 2019 | 21.08 | 21.35 | 20.82 | 21.12 | 51,759 | +0.12(+0.57%) |
Jul 10, 2019 | 21.15 | 21.34 | 20.92 | 21.00 | 59,509 | +0.01(+0.05%) |
Jul 09, 2019 | 20.72 | 21.16 | 20.61 | 20.99 | 37,108 | +0.14(+0.67%) |
Jul 08, 2019 | 21.99 | 21.99 | 20.78 | 20.85 | 70,344 | -1.07(-4.88%) |
Jul 05, 2019 | 21.38 | 22.08 | 21.29 | 21.92 | 47,700 | +0.43(+2.00%) |
Jul 03, 2019 | 20.92 | 21.49 | 20.79 | 21.49 | 52,500 | +0.70(+3.37%) |
Jul 02, 2019 | 20.50 | 21.11 | 20.37 | 20.79 | 94,992 | +0.45(+2.21%) |
Jul 01, 2019 | 19.80 | 20.43 | 19.77 | 20.34 | 88,759 | +0.68(+3.46%) |
Jun 28, 2019 | 18.91 | 19.77 | 18.91 | 19.66 | 544,100 | +0.80(+4.24%) |
Jun 27, 2019 | 18.39 | 19.14 | 18.39 | 18.86 | 66,722 | +0.50(+2.72%) |
Jun 26, 2019 | 18.59 | 18.60 | 18.30 | 18.36 | 96,997 | -0.14(-0.76%) |
Jun 25, 2019 | 18.94 | 18.94 | 18.50 | 18.50 | 98,308 | -0.33(-1.75%) |
Jun 24, 2019 | 19.02 | 19.10 | 18.64 | 18.83 | 123,418 | -0.17(-0.89%) |
Jun 21, 2019 | 18.89 | 19.17 | 18.48 | 19.00 | 141,900 | -0.01(-0.05%) |
Jun 20, 2019 | 19.42 | 19.62 | 19.00 | 19.01 | 119,213 | -0.20(-1.04%) |
Jun 19, 2019 | 19.54 | 19.80 | 19.18 | 19.21 | 110,801 | -0.29(-1.49%) |
Jun 18, 2019 | 19.41 | 19.95 | 19.40 | 19.50 | 82,378 | +0.22(+1.14%) |
Jun 17, 2019 | 19.26 | 19.63 | 19.12 | 19.28 | 143,701 | +0.06(+0.31%) |
Jun 14, 2019 | 19.35 | 19.75 | 19.05 | 19.22 | 73,600 | -0.34(-1.74%) |
Jun 13, 2019 | 18.92 | 20.12 | 18.81 | 19.56 | 93,006 | +0.89(+4.77%) |
Jun 12, 2019 | 18.75 | 18.98 | 18.39 | 18.67 | 71,326 | -0.09(-0.48%) |
Jun 11, 2019 | 19.06 | 19.98 | 18.66 | 18.76 | 117,800 | -0.03(-0.16%) |
Jun 10, 2019 | 19.13 | 19.71 | 18.75 | 18.79 | 130,357 | -0.27(-1.42%) |
Jun 07, 2019 | 19.73 | 19.84 | 18.98 | 19.06 | 65,000 | -0.58(-2.95%) |
Jun 06, 2019 | 20.04 | 20.04 | 19.10 | 19.64 | 87,571 | -0.26(-1.31%) |
Jun 05, 2019 | 20.60 | 20.82 | 19.49 | 19.90 | 86,810 | -0.82(-3.96%) |
Jun 04, 2019 | 19.43 | 20.77 | 19.05 | 20.72 | 148,663 | +1.50(+7.80%) |