Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.18 | 22.39 | 22.08 | 22.37 | 588,065 | +0.18(+0.79%) |
Aug 29, 2019 | 22.24 | 22.49 | 22.18 | 22.19 | 459,782 | +0.10(+0.45%) |
Aug 28, 2019 | 21.85 | 22.25 | 21.83 | 22.09 | 553,358 | +0.28(+1.30%) |
Aug 27, 2019 | 22.13 | 22.20 | 21.76 | 21.81 | 551,090 | -0.20(-0.91%) |
Aug 26, 2019 | 22.11 | 22.18 | 21.88 | 22.01 | 460,950 | +0.06(+0.27%) |
Aug 23, 2019 | 22.33 | 22.48 | 21.92 | 21.95 | 584,950 | -0.47(-2.08%) |
Aug 22, 2019 | 22.16 | 22.45 | 22.11 | 22.42 | 553,716 | +0.20(+0.90%) |
Aug 21, 2019 | 22.23 | 22.38 | 22.12 | 22.22 | 574,901 | +0.05(+0.23%) |
Aug 20, 2019 | 22.45 | 22.45 | 22.17 | 22.17 | 524,506 | -0.30(-1.34%) |
Aug 19, 2019 | 22.69 | 22.76 | 22.40 | 22.47 | 591,795 | -0.10(-0.44%) |
Aug 16, 2019 | 22.38 | 22.76 | 22.38 | 22.57 | 1,263,957 | +0.16(+0.71%) |
Aug 15, 2019 | 22.01 | 22.47 | 21.97 | 22.41 | 807,944 | +0.56(+2.56%) |
Aug 14, 2019 | 22.01 | 22.18 | 21.84 | 21.85 | 822,737 | -0.36(-1.62%) |
Aug 13, 2019 | 21.82 | 22.53 | 21.79 | 22.21 | 706,799 | +0.27(+1.22%) |
Aug 12, 2019 | 21.67 | 21.99 | 21.67 | 21.94 | 834,176 | +0.19(+0.88%) |
Aug 09, 2019 | 22.38 | 22.60 | 21.63 | 21.75 | 877,664 | -0.78(-3.48%) |
Aug 08, 2019 | 23.07 | 23.21 | 21.56 | 22.53 | 1,881,804 | -1.04(-4.42%) |
Aug 07, 2019 | 23.59 | 23.76 | 23.29 | 23.58 | 563,324 | -0.03(-0.14%) |
Aug 06, 2019 | 23.46 | 23.68 | 23.18 | 23.61 | 588,231 | +0.22(+0.93%) |
Aug 05, 2019 | 23.46 | 23.52 | 23.10 | 23.39 | 447,222 | -0.33(-1.41%) |
Aug 02, 2019 | 23.89 | 24.03 | 23.61 | 23.73 | 369,997 | -0.21(-0.87%) |
Aug 01, 2019 | 24.30 | 24.34 | 23.91 | 23.94 | 662,194 | -0.30(-1.24%) |
Jul 31, 2019 | 24.59 | 24.61 | 24.11 | 24.24 | 775,717 | -0.30(-1.22%) |
Jul 30, 2019 | 24.32 | 24.56 | 24.09 | 24.54 | 412,719 | +0.23(+0.93%) |
Jul 29, 2019 | 24.25 | 24.76 | 24.14 | 24.31 | 794,271 | +0.04(+0.17%) |
Jul 26, 2019 | 24.22 | 24.43 | 23.97 | 24.27 | 791,755 | +0.11(+0.45%) |
Jul 25, 2019 | 24.58 | 24.65 | 24.13 | 24.16 | 372,353 | -0.40(-1.63%) |
Jul 24, 2019 | 24.49 | 24.72 | 24.38 | 24.56 | 346,738 | -0.03(-0.14%) |
Jul 23, 2019 | 24.56 | 24.73 | 24.41 | 24.60 | 425,290 | +0.06(+0.24%) |
Jul 22, 2019 | 24.59 | 24.68 | 24.45 | 24.54 | 456,374 | -0.02(-0.07%) |
Jul 19, 2019 | 24.42 | 24.86 | 24.42 | 24.55 | 572,728 | +0.17(+0.68%) |
Jul 18, 2019 | 24.45 | 24.49 | 24.19 | 24.39 | 581,313 | -0.11(-0.44%) |
Jul 17, 2019 | 24.63 | 24.67 | 24.28 | 24.50 | 576,952 | -0.14(-0.58%) |
Jul 16, 2019 | 24.52 | 24.75 | 24.45 | 24.64 | 433,529 | +0.02(+0.10%) |
Jul 15, 2019 | 24.80 | 24.80 | 24.53 | 24.61 | 466,250 | -0.13(-0.54%) |
Jul 12, 2019 | 24.85 | 24.97 | 24.55 | 24.75 | 615,863 | -0.16(-0.64%) |
Jul 11, 2019 | 25.20 | 25.37 | 24.74 | 24.90 | 911,006 | -0.38(-1.49%) |
Jul 10, 2019 | 25.42 | 25.42 | 25.05 | 25.28 | 764,235 | +0.03(+0.13%) |
Jul 09, 2019 | 25.56 | 25.60 | 25.04 | 25.25 | 511,101 | -0.39(-1.53%) |
Jul 08, 2019 | 26.06 | 26.07 | 25.60 | 25.64 | 825,183 | -0.43(-1.63%) |
Jul 05, 2019 | 26.00 | 26.16 | 25.66 | 26.06 | 347,471 | -0.08(-0.32%) |
Jul 03, 2019 | 25.91 | 26.16 | 25.88 | 26.15 | 219,146 | +0.36(+1.39%) |
Jul 02, 2019 | 25.57 | 25.84 | 25.33 | 25.79 | 548,803 | +0.32(+1.25%) |
Jul 01, 2019 | 25.63 | 25.63 | 25.17 | 25.47 | 383,595 | +0.18(+0.73%) |
Jun 28, 2019 | 25.05 | 25.53 | 25.04 | 25.29 | 844,355 | +0.28(+1.10%) |
Jun 27, 2019 | 24.75 | 25.19 | 24.75 | 25.01 | 546,137 | +0.41(+1.66%) |
Jun 26, 2019 | 25.11 | 25.34 | 24.55 | 24.60 | 832,852 | -0.45(-1.80%) |
Jun 25, 2019 | 25.23 | 25.48 | 25.03 | 25.05 | 627,710 | -0.20(-0.79%) |
Jun 24, 2019 | 25.74 | 25.74 | 25.25 | 25.25 | 483,858 | -0.36(-1.40%) |
Jun 21, 2019 | 25.89 | 25.91 | 25.54 | 25.61 | 829,737 | -0.41(-1.57%) |
Jun 20, 2019 | 25.87 | 26.20 | 25.77 | 26.02 | 604,891 | +0.41(+1.60%) |
Jun 19, 2019 | 25.73 | 25.86 | 25.44 | 25.61 | 494,576 | -0.14(-0.55%) |
Jun 18, 2019 | 25.78 | 25.96 | 25.63 | 25.76 | 415,406 | +0.18(+0.72%) |
Jun 17, 2019 | 25.44 | 25.62 | 25.32 | 25.57 | 482,364 | +0.18(+0.69%) |
Jun 14, 2019 | 25.53 | 25.76 | 25.31 | 25.40 | 369,158 | -0.17(-0.65%) |
Jun 13, 2019 | 25.38 | 25.69 | 25.32 | 25.56 | 502,181 | +0.26(+1.02%) |
Jun 12, 2019 | 25.35 | 25.46 | 25.22 | 25.31 | 670,572 | +0.02(+0.07%) |
Jun 11, 2019 | 25.03 | 25.34 | 25.03 | 25.29 | 494,349 | +0.45(+1.83%) |
Jun 10, 2019 | 24.87 | 25.09 | 24.83 | 24.83 | 540,769 | -0.02(-0.10%) |
Jun 07, 2019 | 24.49 | 24.97 | 24.36 | 24.86 | 838,214 | +0.48(+1.97%) |
Jun 06, 2019 | 24.06 | 24.44 | 23.87 | 24.38 | 895,691 | +0.33(+1.38%) |
Jun 05, 2019 | 23.48 | 24.09 | 23.34 | 24.05 | 941,849 | +0.59(+2.50%) |
Jun 04, 2019 | 23.20 | 23.47 | 23.15 | 23.46 | 424,768 | +0.23(+1.00%) |