Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.66 | 19.66 | 19.40 | 19.53 | 957,510 | -0.02(-0.09%) |
Aug 29, 2019 | 19.46 | 19.65 | 19.42 | 19.55 | 1,261,177 | +0.24(+1.26%) |
Aug 28, 2019 | 19.13 | 19.48 | 19.07 | 19.30 | 1,016,459 | +0.10(+0.50%) |
Aug 27, 2019 | 19.68 | 19.71 | 19.17 | 19.21 | 1,190,606 | -0.32(-1.64%) |
Aug 26, 2019 | 19.62 | 19.69 | 19.45 | 19.53 | 1,190,454 | +0.08(+0.40%) |
Aug 23, 2019 | 19.76 | 20.11 | 19.39 | 19.45 | 1,421,484 | -0.41(-2.08%) |
Aug 22, 2019 | 19.71 | 20.03 | 19.71 | 19.86 | 1,293,353 | +0.29(+1.46%) |
Aug 21, 2019 | 19.79 | 19.91 | 19.50 | 19.58 | 1,357,947 | -0.06(-0.31%) |
Aug 20, 2019 | 19.77 | 19.91 | 19.61 | 19.64 | 793,621 | -0.22(-1.09%) |
Aug 19, 2019 | 19.97 | 20.03 | 19.74 | 19.86 | 1,395,134 | +0.15(+0.75%) |
Aug 16, 2019 | 19.43 | 19.85 | 19.43 | 19.71 | 1,753,316 | +0.36(+1.88%) |
Aug 15, 2019 | 19.02 | 19.38 | 18.98 | 19.34 | 2,005,420 | +0.49(+2.62%) |
Aug 14, 2019 | 19.07 | 19.15 | 18.72 | 18.85 | 1,539,488 | -0.66(-3.37%) |
Aug 13, 2019 | 19.19 | 19.72 | 19.05 | 19.51 | 916,697 | +0.33(+1.72%) |
Aug 12, 2019 | 19.51 | 19.51 | 19.08 | 19.18 | 679,616 | -0.51(-2.59%) |
Aug 09, 2019 | 19.88 | 19.92 | 19.68 | 19.69 | 1,104,397 | -0.23(-1.17%) |
Aug 08, 2019 | 19.54 | 20.01 | 19.54 | 19.92 | 1,459,468 | +0.53(+2.72%) |
Aug 07, 2019 | 18.96 | 19.52 | 18.85 | 19.40 | 1,483,104 | +0.11(+0.58%) |
Aug 06, 2019 | 19.05 | 19.30 | 18.92 | 19.28 | 1,440,170 | +0.41(+2.16%) |
Aug 05, 2019 | 19.14 | 19.23 | 18.67 | 18.88 | 1,937,610 | -0.63(-3.24%) |
Aug 02, 2019 | 19.52 | 19.56 | 19.14 | 19.51 | 1,913,150 | -0.09(-0.44%) |
Aug 01, 2019 | 20.04 | 20.55 | 19.33 | 19.60 | 2,547,139 | -0.15(-0.75%) |
Jul 31, 2019 | 20.30 | 20.45 | 19.66 | 19.74 | 1,949,234 | -0.55(-2.69%) |
Jul 30, 2019 | 20.01 | 20.30 | 19.95 | 20.29 | 1,257,759 | +0.18(+0.90%) |
Jul 29, 2019 | 19.70 | 20.23 | 19.70 | 20.11 | 1,764,579 | +0.38(+1.93%) |
Jul 26, 2019 | 20.26 | 20.26 | 19.58 | 19.73 | 2,538,394 | -0.50(-2.48%) |
Jul 25, 2019 | 20.71 | 20.71 | 20.15 | 20.23 | 1,526,261 | -0.50(-2.42%) |
Jul 24, 2019 | 20.27 | 20.76 | 20.19 | 20.73 | 1,153,544 | +0.39(+1.92%) |
Jul 23, 2019 | 20.06 | 20.35 | 19.91 | 20.34 | 1,268,707 | +0.31(+1.56%) |
Jul 22, 2019 | 20.13 | 20.37 | 20.03 | 20.03 | 2,118,951 | -0.17(-0.86%) |
Jul 19, 2019 | 20.25 | 20.42 | 20.16 | 20.20 | 1,637,137 | -0.11(-0.55%) |
Jul 18, 2019 | 20.09 | 20.40 | 20.06 | 20.31 | 1,559,707 | +0.23(+1.16%) |
Jul 17, 2019 | 20.26 | 20.33 | 20.01 | 20.08 | 1,649,902 | -0.25(-1.24%) |
Jul 16, 2019 | 20.39 | 20.46 | 20.23 | 20.33 | 1,271,736 | -0.03(-0.13%) |
Jul 15, 2019 | 20.78 | 20.82 | 20.25 | 20.36 | 1,585,721 | -0.37(-1.80%) |
Jul 12, 2019 | 20.57 | 20.77 | 20.52 | 20.73 | 1,067,442 | +0.19(+0.93%) |
Jul 11, 2019 | 20.59 | 20.64 | 20.28 | 20.54 | 1,223,622 | +0.03(+0.17%) |
Jul 10, 2019 | 20.52 | 20.60 | 20.40 | 20.50 | 1,214,661 | +0.01(+0.04%) |
Jul 09, 2019 | 20.65 | 20.70 | 20.31 | 20.50 | 1,537,824 | -0.21(-1.00%) |
Jul 08, 2019 | 20.79 | 20.97 | 20.68 | 20.70 | 1,694,791 | -0.16(-0.75%) |
Jul 05, 2019 | 20.60 | 20.96 | 20.60 | 20.86 | 990,528 | +0.28(+1.35%) |
Jul 03, 2019 | 20.53 | 20.78 | 20.50 | 20.58 | 602,955 | +0.15(+0.72%) |
Jul 02, 2019 | 20.40 | 20.55 | 20.29 | 20.44 | 1,512,560 | +0.03(+0.13%) |
Jul 01, 2019 | 20.02 | 20.44 | 20.00 | 20.41 | 1,656,921 | +0.62(+3.15%) |
Jun 28, 2019 | 19.77 | 19.88 | 19.60 | 19.79 | 2,826,417 | +0.10(+0.53%) |
Jun 27, 2019 | 19.53 | 19.69 | 19.39 | 19.68 | 2,157,003 | +0.19(+0.98%) |
Jun 26, 2019 | 19.46 | 19.68 | 19.38 | 19.49 | 2,064,665 | +0.16(+0.81%) |
Jun 25, 2019 | 19.92 | 19.92 | 19.29 | 19.34 | 2,722,491 | -0.59(-2.96%) |
Jun 24, 2019 | 19.90 | 20.09 | 19.84 | 19.92 | 1,499,470 | +0.10(+0.52%) |
Jun 21, 2019 | 20.09 | 20.28 | 19.78 | 19.82 | 2,467,947 | -0.36(-1.80%) |
Jun 20, 2019 | 20.38 | 20.40 | 20.15 | 20.18 | 1,550,105 | -0.02(-0.09%) |
Jun 19, 2019 | 20.15 | 20.26 | 20.03 | 20.20 | 1,699,930 | +0.10(+0.52%) |
Jun 18, 2019 | 19.92 | 20.25 | 19.83 | 20.10 | 1,349,342 | +0.25(+1.27%) |
Jun 17, 2019 | 20.20 | 20.30 | 19.82 | 19.85 | 1,217,272 | -0.32(-1.59%) |
Jun 14, 2019 | 19.86 | 20.19 | 19.70 | 20.17 | 1,903,218 | +0.36(+1.79%) |
Jun 13, 2019 | 20.01 | 20.12 | 19.78 | 19.81 | 1,435,970 | -0.04(-0.22%) |
Jun 12, 2019 | 20.00 | 20.13 | 19.81 | 19.86 | 840,079 | -0.23(-1.12%) |
Jun 11, 2019 | 20.37 | 20.47 | 19.94 | 20.08 | 1,340,330 | -0.17(-0.85%) |
Jun 10, 2019 | 20.22 | 20.58 | 20.18 | 20.25 | 1,155,729 | +0.11(+0.56%) |
Jun 07, 2019 | 20.23 | 20.34 | 20.10 | 20.14 | 2,046,883 | -0.10(-0.51%) |
Jun 06, 2019 | 20.13 | 20.38 | 20.05 | 20.24 | 2,036,204 | +0.20(+0.99%) |
Jun 05, 2019 | 19.92 | 20.12 | 19.79 | 20.05 | 2,046,814 | +0.15(+0.74%) |
Jun 04, 2019 | 19.61 | 19.95 | 19.56 | 19.90 | 1,472,623 | +0.53(+2.73%) |