Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.51 | 19.84 | 19.26 | 19.41 | 132,100 | +0.06(+0.31%) |
Aug 29, 2019 | 19.25 | 19.56 | 19.21 | 19.35 | 207,467 | +0.27(+1.42%) |
Aug 28, 2019 | 18.73 | 19.39 | 18.69 | 19.08 | 204,981 | +0.22(+1.17%) |
Aug 27, 2019 | 19.09 | 19.28 | 18.68 | 18.86 | 197,569 | -0.14(-0.74%) |
Aug 26, 2019 | 19.12 | 19.34 | 18.74 | 19.00 | 179,053 | +0.12(+0.64%) |
Aug 23, 2019 | 19.35 | 19.65 | 18.84 | 18.88 | 275,800 | -0.66(-3.38%) |
Aug 22, 2019 | 19.80 | 19.85 | 19.48 | 19.54 | 159,804 | -0.12(-0.61%) |
Aug 21, 2019 | 19.75 | 19.98 | 19.41 | 19.66 | 141,415 | +0.17(+0.87%) |
Aug 20, 2019 | 19.74 | 19.98 | 19.34 | 19.49 | 187,121 | -0.33(-1.66%) |
Aug 19, 2019 | 19.99 | 20.19 | 19.79 | 19.82 | 160,906 | +0.10(+0.51%) |
Aug 16, 2019 | 19.51 | 19.92 | 19.51 | 19.72 | 182,600 | +0.29(+1.49%) |
Aug 15, 2019 | 19.34 | 19.50 | 19.23 | 19.43 | 224,192 | +0.14(+0.73%) |
Aug 14, 2019 | 19.57 | 19.57 | 19.11 | 19.29 | 294,794 | -0.64(-3.21%) |
Aug 13, 2019 | 19.78 | 20.52 | 19.78 | 19.93 | 181,075 | +0.03(+0.15%) |
Aug 12, 2019 | 19.69 | 20.10 | 19.66 | 19.90 | 168,548 | +0.06(+0.30%) |
Aug 09, 2019 | 20.29 | 20.29 | 19.57 | 19.84 | 308,400 | -0.49(-2.41%) |
Aug 08, 2019 | 19.98 | 20.68 | 19.86 | 20.33 | 459,517 | +0.60(+3.04%) |
Aug 07, 2019 | 19.46 | 19.85 | 19.27 | 19.73 | 256,197 | +0.00(+0.00%) |
Aug 06, 2019 | 19.65 | 19.90 | 19.45 | 19.73 | 417,468 | +0.23(+1.18%) |
Aug 05, 2019 | 19.45 | 19.70 | 19.25 | 19.50 | 303,637 | -0.32(-1.61%) |
Aug 02, 2019 | 19.60 | 20.06 | 19.42 | 19.82 | 243,100 | +0.23(+1.17%) |
Aug 01, 2019 | 19.66 | 20.77 | 19.55 | 19.59 | 412,424 | -0.18(-0.91%) |
Jul 31, 2019 | 19.45 | 20.62 | 19.45 | 19.77 | 533,115 | +0.23(+1.18%) |
Jul 30, 2019 | 20.72 | 20.90 | 18.62 | 19.54 | 721,076 | -2.97(-13.19%) |
Jul 29, 2019 | 22.55 | 22.75 | 22.32 | 22.51 | 203,753 | -0.14(-0.62%) |
Jul 26, 2019 | 22.35 | 22.86 | 22.35 | 22.65 | 135,900 | +0.37(+1.66%) |
Jul 25, 2019 | 22.76 | 22.76 | 22.24 | 22.28 | 85,913 | -0.50(-2.19%) |
Jul 24, 2019 | 21.90 | 22.89 | 21.90 | 22.78 | 200,421 | +0.87(+3.97%) |
Jul 23, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 103,555 | +0.24(+1.11%) |
Jul 22, 2019 | 21.72 | 21.96 | 21.63 | 21.67 | 94,398 | -0.01(-0.05%) |
Jul 19, 2019 | 21.71 | 21.88 | 21.65 | 21.68 | 162,600 | -0.07(-0.32%) |
Jul 18, 2019 | 21.77 | 21.87 | 21.51 | 21.75 | 139,303 | +0.11(+0.51%) |
Jul 17, 2019 | 21.83 | 22.02 | 21.62 | 21.64 | 180,673 | -0.20(-0.92%) |
Jul 16, 2019 | 21.79 | 22.05 | 21.76 | 21.84 | 90,634 | +0.06(+0.28%) |
Jul 15, 2019 | 21.78 | 21.97 | 21.57 | 21.78 | 112,936 | +0.03(+0.14%) |
Jul 12, 2019 | 21.38 | 21.84 | 21.30 | 21.75 | 135,800 | +0.27(+1.26%) |
Jul 11, 2019 | 21.84 | 22.07 | 21.42 | 21.48 | 112,770 | -0.36(-1.65%) |
Jul 10, 2019 | 21.87 | 22.05 | 21.71 | 21.84 | 186,658 | +0.04(+0.18%) |
Jul 09, 2019 | 21.89 | 22.08 | 21.66 | 21.80 | 193,237 | -0.26(-1.18%) |
Jul 08, 2019 | 21.91 | 22.28 | 21.91 | 22.06 | 203,935 | +0.11(+0.50%) |
Jul 05, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 181,100 | +0.33(+1.53%) |
Jul 03, 2019 | 21.83 | 21.83 | 21.51 | 21.62 | 75,600 | -0.12(-0.55%) |
Jul 02, 2019 | 21.86 | 21.98 | 21.52 | 21.74 | 173,738 | -0.14(-0.64%) |
Jul 01, 2019 | 22.35 | 22.45 | 21.76 | 21.88 | 182,616 | -0.18(-0.82%) |
Jun 28, 2019 | 21.68 | 22.32 | 21.68 | 22.06 | 371,600 | +0.38(+1.75%) |
Jun 27, 2019 | 21.44 | 21.75 | 21.44 | 21.68 | 184,329 | +0.32(+1.50%) |
Jun 26, 2019 | 21.13 | 21.43 | 21.03 | 21.36 | 325,824 | +0.36(+1.71%) |
Jun 25, 2019 | 21.27 | 21.34 | 20.94 | 21.00 | 186,183 | -0.21(-0.99%) |
Jun 24, 2019 | 21.48 | 21.57 | 21.18 | 21.21 | 128,598 | -0.29(-1.35%) |
Jun 21, 2019 | 21.75 | 21.84 | 21.35 | 21.50 | 526,100 | -0.38(-1.74%) |
Jun 20, 2019 | 22.06 | 22.26 | 21.82 | 21.88 | 140,800 | +0.03(+0.14%) |
Jun 19, 2019 | 21.87 | 21.93 | 21.65 | 21.85 | 121,098 | +0.00(+0.00%) |
Jun 18, 2019 | 21.73 | 22.16 | 21.73 | 21.85 | 234,074 | +0.30(+1.39%) |
Jun 17, 2019 | 21.71 | 21.81 | 21.46 | 21.55 | 135,445 | -0.17(-0.78%) |
Jun 14, 2019 | 21.81 | 22.00 | 21.58 | 21.72 | 158,500 | -0.11(-0.50%) |
Jun 13, 2019 | 21.30 | 22.05 | 21.20 | 21.83 | 520,630 | +0.58(+2.73%) |
Jun 12, 2019 | 21.25 | 21.46 | 21.20 | 21.25 | 146,442 | -0.18(-0.84%) |
Jun 11, 2019 | 21.62 | 21.96 | 21.29 | 21.43 | 122,221 | -0.01(-0.05%) |
Jun 10, 2019 | 21.18 | 21.51 | 21.18 | 21.44 | 160,215 | +0.36(+1.71%) |
Jun 07, 2019 | 21.11 | 21.31 | 20.98 | 21.08 | 152,700 | +0.03(+0.14%) |
Jun 06, 2019 | 21.80 | 21.80 | 20.90 | 21.05 | 96,520 | -0.69(-3.17%) |
Jun 05, 2019 | 21.74 | 22.03 | 21.53 | 21.74 | 159,929 | +0.00(+0.00%) |
Jun 04, 2019 | 21.41 | 21.74 | 21.33 | 21.74 | 96,130 | +0.57(+2.69%) |