Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.51 | 19.52 | 19.25 | 19.47 | 528,996 | -0.03(-0.15%) |
Aug 29, 2019 | 19.49 | 19.74 | 19.48 | 19.49 | 399,377 | +0.14(+0.74%) |
Aug 28, 2019 | 19.11 | 19.44 | 19.08 | 19.35 | 270,098 | +0.20(+1.05%) |
Aug 27, 2019 | 19.76 | 19.85 | 19.12 | 19.15 | 429,506 | -0.51(-2.58%) |
Aug 26, 2019 | 19.79 | 19.80 | 19.52 | 19.66 | 236,861 | -0.01(-0.05%) |
Aug 23, 2019 | 19.97 | 20.30 | 19.60 | 19.67 | 498,020 | -0.39(-1.95%) |
Aug 22, 2019 | 20.14 | 20.15 | 19.80 | 20.06 | 435,992 | -0.04(-0.19%) |
Aug 21, 2019 | 20.61 | 20.63 | 20.05 | 20.10 | 539,243 | -0.35(-1.73%) |
Aug 20, 2019 | 21.19 | 21.19 | 20.44 | 20.45 | 717,408 | -0.73(-3.43%) |
Aug 19, 2019 | 21.42 | 21.42 | 21.13 | 21.18 | 472,540 | -0.13(-0.63%) |
Aug 16, 2019 | 20.85 | 21.31 | 20.85 | 21.31 | 358,105 | +0.48(+2.29%) |
Aug 15, 2019 | 20.88 | 21.10 | 20.69 | 20.83 | 319,958 | +0.00(+0.00%) |
Aug 14, 2019 | 21.14 | 21.21 | 20.76 | 20.83 | 316,759 | -0.48(-2.24%) |
Aug 13, 2019 | 21.39 | 21.50 | 21.21 | 21.31 | 344,005 | -0.05(-0.22%) |
Aug 12, 2019 | 21.25 | 21.38 | 21.04 | 21.36 | 292,305 | +0.04(+0.18%) |
Aug 09, 2019 | 21.41 | 21.44 | 20.97 | 21.32 | 397,453 | -0.14(-0.67%) |
Aug 08, 2019 | 21.62 | 21.70 | 21.17 | 21.46 | 728,481 | -0.15(-0.71%) |
Aug 07, 2019 | 21.43 | 21.76 | 21.13 | 21.62 | 290,636 | +0.08(+0.35%) |
Aug 06, 2019 | 21.49 | 21.72 | 21.34 | 21.54 | 316,901 | +0.03(+0.13%) |
Aug 05, 2019 | 22.16 | 22.16 | 21.12 | 21.51 | 346,328 | -0.80(-3.60%) |
Aug 02, 2019 | 22.41 | 22.41 | 22.08 | 22.31 | 204,482 | -0.18(-0.81%) |
Aug 01, 2019 | 22.76 | 22.82 | 22.35 | 22.49 | 300,009 | -0.23(-1.01%) |
Jul 31, 2019 | 22.83 | 23.02 | 22.48 | 22.72 | 573,407 | -0.08(-0.34%) |
Jul 30, 2019 | 22.39 | 22.81 | 22.39 | 22.80 | 356,753 | +0.29(+1.27%) |
Jul 29, 2019 | 22.52 | 22.70 | 22.44 | 22.51 | 292,744 | +0.03(+0.13%) |
Jul 26, 2019 | 22.23 | 22.56 | 22.23 | 22.48 | 214,842 | +0.26(+1.16%) |
Jul 25, 2019 | 22.66 | 22.67 | 22.03 | 22.23 | 276,009 | -0.44(-1.94%) |
Jul 24, 2019 | 22.03 | 22.70 | 22.03 | 22.67 | 343,401 | +0.61(+2.77%) |
Jul 23, 2019 | 21.83 | 22.08 | 21.56 | 22.05 | 481,567 | +0.27(+1.23%) |
Jul 22, 2019 | 22.18 | 22.25 | 21.71 | 21.79 | 568,395 | -0.34(-1.55%) |
Jul 19, 2019 | 22.53 | 22.68 | 22.11 | 22.13 | 308,711 | -0.44(-1.95%) |
Jul 18, 2019 | 22.23 | 22.66 | 22.03 | 22.57 | 314,706 | +0.30(+1.33%) |
Jul 17, 2019 | 22.41 | 22.49 | 22.00 | 22.27 | 639,821 | -0.13(-0.60%) |
Jul 16, 2019 | 22.51 | 22.51 | 22.31 | 22.41 | 379,798 | -0.14(-0.64%) |
Jul 15, 2019 | 22.62 | 22.75 | 22.41 | 22.55 | 457,476 | -0.05(-0.21%) |
Jul 12, 2019 | 22.53 | 22.67 | 22.38 | 22.60 | 420,685 | +0.13(+0.60%) |
Jul 11, 2019 | 22.84 | 22.85 | 22.25 | 22.47 | 439,800 | -0.34(-1.51%) |
Jul 10, 2019 | 22.92 | 22.94 | 22.67 | 22.81 | 292,549 | +0.02(+0.08%) |
Jul 09, 2019 | 22.45 | 22.82 | 22.45 | 22.79 | 534,397 | +0.30(+1.32%) |
Jul 08, 2019 | 22.55 | 22.65 | 22.46 | 22.49 | 353,232 | -0.06(-0.25%) |
Jul 05, 2019 | 22.27 | 22.60 | 22.04 | 22.55 | 366,477 | +0.11(+0.47%) |
Jul 03, 2019 | 22.37 | 22.67 | 22.28 | 22.45 | 198,412 | +0.12(+0.56%) |
Jul 02, 2019 | 22.25 | 22.58 | 22.17 | 22.32 | 578,423 | +0.11(+0.52%) |
Jul 01, 2019 | 22.22 | 22.34 | 21.85 | 22.21 | 640,533 | +0.14(+0.65%) |
Jun 28, 2019 | 21.94 | 22.14 | 21.94 | 22.06 | 1,137,033 | +0.10(+0.47%) |
Jun 27, 2019 | 21.70 | 21.96 | 21.62 | 21.96 | 480,375 | +0.28(+1.31%) |
Jun 26, 2019 | 22.21 | 22.32 | 21.55 | 21.68 | 613,133 | -0.53(-2.39%) |
Jun 25, 2019 | 22.37 | 22.49 | 22.15 | 22.21 | 736,465 | -0.15(-0.68%) |
Jun 24, 2019 | 22.85 | 22.96 | 22.28 | 22.36 | 739,454 | -0.23(-1.01%) |
Jun 21, 2019 | 22.70 | 22.75 | 22.46 | 22.59 | 1,029,684 | -0.23(-1.00%) |
Jun 20, 2019 | 22.98 | 23.01 | 22.75 | 22.81 | 359,697 | +0.03(+0.13%) |
Jun 19, 2019 | 22.73 | 22.95 | 22.58 | 22.78 | 1,335,608 | -0.01(-0.04%) |
Jun 18, 2019 | 23.00 | 23.21 | 22.68 | 22.79 | 252,738 | -0.09(-0.37%) |
Jun 17, 2019 | 22.81 | 22.99 | 22.80 | 22.88 | 378,980 | +0.07(+0.29%) |
Jun 14, 2019 | 23.16 | 23.22 | 22.80 | 22.81 | 295,341 | -0.37(-1.59%) |
Jun 13, 2019 | 23.21 | 23.57 | 22.93 | 23.18 | 883,722 | +0.30(+1.32%) |
Jun 12, 2019 | 22.16 | 22.88 | 22.08 | 22.88 | 442,286 | +0.75(+3.38%) |
Jun 11, 2019 | 22.15 | 22.18 | 21.90 | 22.13 | 505,201 | +0.09(+0.39%) |
Jun 10, 2019 | 22.06 | 22.13 | 21.85 | 22.05 | 227,769 | -0.08(-0.34%) |
Jun 07, 2019 | 22.31 | 22.58 | 22.11 | 22.12 | 377,040 | -0.02(-0.09%) |
Jun 06, 2019 | 22.02 | 22.20 | 21.77 | 22.14 | 575,539 | +0.13(+0.60%) |
Jun 05, 2019 | 21.44 | 22.04 | 21.42 | 22.01 | 306,549 | +0.58(+2.70%) |
Jun 04, 2019 | 21.18 | 21.44 | 20.77 | 21.43 | 619,082 | +0.34(+1.62%) |