Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.40 | 20.44 | 20.18 | 20.30 | 1,100,571 | -0.09(-0.42%) |
Aug 29, 2019 | 20.35 | 20.50 | 20.31 | 20.38 | 1,702,032 | +0.04(+0.19%) |
Aug 28, 2019 | 20.09 | 20.36 | 19.98 | 20.34 | 1,893,476 | +0.33(+1.67%) |
Aug 27, 2019 | 20.27 | 20.37 | 19.99 | 20.01 | 1,680,365 | -0.17(-0.85%) |
Aug 26, 2019 | 20.33 | 20.52 | 20.12 | 20.18 | 1,821,699 | -0.23(-1.12%) |
Aug 23, 2019 | 20.69 | 20.99 | 20.38 | 20.41 | 1,591,614 | -0.44(-2.10%) |
Aug 22, 2019 | 21.12 | 21.16 | 20.78 | 20.85 | 550,352 | -0.31(-1.49%) |
Aug 21, 2019 | 21.30 | 21.30 | 21.07 | 21.16 | 2,726,980 | +0.15(+0.73%) |
Aug 20, 2019 | 21.16 | 21.24 | 20.94 | 21.01 | 1,163,522 | -0.05(-0.23%) |
Aug 19, 2019 | 21.03 | 21.27 | 21.03 | 21.06 | 705,080 | +0.10(+0.50%) |
Aug 16, 2019 | 20.81 | 20.98 | 20.72 | 20.95 | 807,771 | +0.16(+0.78%) |
Aug 15, 2019 | 20.76 | 20.91 | 20.69 | 20.79 | 553,810 | -0.02(-0.09%) |
Aug 14, 2019 | 20.72 | 21.04 | 20.72 | 20.81 | 1,312,658 | -0.03(-0.14%) |
Aug 13, 2019 | 20.72 | 20.94 | 20.72 | 20.84 | 799,815 | +0.09(+0.41%) |
Aug 12, 2019 | 20.90 | 21.01 | 20.68 | 20.75 | 701,741 | -0.23(-1.09%) |
Aug 09, 2019 | 20.96 | 21.19 | 20.67 | 20.98 | 3,007,129 | -0.09(-0.41%) |
Aug 08, 2019 | 21.10 | 21.19 | 20.93 | 21.07 | 1,968,843 | +0.17(+0.82%) |
Aug 07, 2019 | 20.92 | 20.99 | 20.80 | 20.90 | 2,765,531 | +0.10(+0.50%) |
Aug 06, 2019 | 20.83 | 21.08 | 20.73 | 20.79 | 1,536,446 | +0.10(+0.46%) |
Aug 05, 2019 | 21.10 | 21.16 | 20.58 | 20.70 | 492,087 | -0.53(-2.51%) |
Aug 02, 2019 | 21.63 | 21.70 | 21.10 | 21.23 | 1,419,397 | -0.38(-1.76%) |
Aug 01, 2019 | 21.72 | 21.94 | 21.59 | 21.61 | 1,170,963 | -0.08(-0.35%) |
Jul 31, 2019 | 21.17 | 21.90 | 21.14 | 21.69 | 1,247,285 | +0.19(+0.89%) |
Jul 30, 2019 | 21.13 | 21.53 | 21.04 | 21.50 | 969,842 | -0.04(-0.18%) |
Jul 29, 2019 | 21.48 | 21.57 | 21.34 | 21.53 | 433,227 | +0.06(+0.27%) |
Jul 26, 2019 | 21.28 | 21.52 | 21.24 | 21.48 | 839,360 | +0.23(+1.08%) |
Jul 25, 2019 | 21.35 | 21.39 | 21.11 | 21.25 | 690,979 | -0.21(-0.98%) |
Jul 24, 2019 | 21.38 | 21.52 | 21.31 | 21.46 | 931,264 | +0.30(+1.44%) |
Jul 23, 2019 | 21.33 | 21.35 | 21.10 | 21.15 | 1,012,897 | -0.13(-0.63%) |
Jul 22, 2019 | 21.25 | 21.39 | 21.25 | 21.29 | 1,145,532 | +0.21(+0.99%) |
Jul 19, 2019 | 21.11 | 21.19 | 20.93 | 21.08 | 1,638,945 | -0.03(-0.14%) |
Jul 18, 2019 | 21.34 | 21.44 | 20.93 | 21.11 | 1,367,715 | +0.19(+0.91%) |
Jul 17, 2019 | 20.93 | 21.16 | 20.87 | 20.92 | 795,874 | +0.06(+0.27%) |
Jul 16, 2019 | 20.99 | 21.12 | 20.81 | 20.86 | 1,763,288 | +0.30(+1.48%) |
Jul 15, 2019 | 20.59 | 20.75 | 20.46 | 20.55 | 507,352 | +0.18(+0.89%) |
Jul 12, 2019 | 20.56 | 20.59 | 20.30 | 20.37 | 982,506 | -0.27(-1.29%) |
Jul 11, 2019 | 20.76 | 20.76 | 20.51 | 20.64 | 555,666 | -0.15(-0.73%) |
Jul 10, 2019 | 20.87 | 20.91 | 20.72 | 20.79 | 1,052,238 | -0.05(-0.23%) |
Jul 09, 2019 | 20.64 | 20.86 | 20.64 | 20.84 | 984,204 | +0.11(+0.55%) |
Jul 08, 2019 | 20.79 | 20.84 | 20.62 | 20.72 | 14,111,319 | +0.08(+0.37%) |
Jul 05, 2019 | 20.93 | 20.95 | 20.50 | 20.65 | 14,923,774 | +0.26(+1.26%) |
Jul 03, 2019 | 20.19 | 20.39 | 20.06 | 20.39 | 446,546 | +0.30(+1.52%) |
Jul 02, 2019 | 19.86 | 20.10 | 19.86 | 20.09 | 668,992 | +0.35(+1.76%) |
Jul 01, 2019 | 20.01 | 20.15 | 19.72 | 19.74 | 1,649,127 | -0.37(-1.82%) |
Jun 28, 2019 | 19.72 | 20.16 | 19.68 | 20.11 | 813,858 | +0.50(+2.58%) |
Jun 27, 2019 | 19.22 | 19.71 | 19.12 | 19.60 | 1,849,373 | +0.64(+3.37%) |
Jun 26, 2019 | 18.91 | 18.98 | 18.68 | 18.96 | 1,217,106 | -0.21(-1.09%) |
Jun 25, 2019 | 18.98 | 19.23 | 18.89 | 19.17 | 1,102,141 | +0.08(+0.40%) |
Jun 24, 2019 | 19.07 | 19.16 | 18.97 | 19.10 | 526,999 | +0.03(+0.15%) |
Jun 21, 2019 | 18.89 | 19.08 | 18.77 | 19.07 | 657,698 | -0.04(-0.20%) |
Jun 20, 2019 | 18.94 | 19.30 | 18.93 | 19.11 | 2,057,464 | +0.36(+1.93%) |
Jun 19, 2019 | 18.76 | 18.80 | 18.60 | 18.74 | 394,818 | -0.03(-0.15%) |
Jun 18, 2019 | 18.67 | 18.88 | 18.61 | 18.77 | 927,827 | +0.14(+0.77%) |
Jun 17, 2019 | 18.24 | 18.75 | 18.24 | 18.63 | 697,098 | +0.27(+1.45%) |
Jun 14, 2019 | 18.43 | 18.49 | 18.24 | 18.36 | 962,461 | -0.28(-1.48%) |
Jun 13, 2019 | 18.43 | 18.75 | 18.35 | 18.64 | 1,513,416 | +0.27(+1.45%) |
Jun 12, 2019 | 18.61 | 18.66 | 18.23 | 18.37 | 986,455 | -0.23(-1.23%) |
Jun 11, 2019 | 18.55 | 18.66 | 18.46 | 18.60 | 2,721,962 | +0.13(+0.72%) |
Jun 10, 2019 | 18.14 | 18.49 | 18.04 | 18.47 | 847,484 | +0.35(+1.95%) |
Jun 07, 2019 | 18.02 | 18.20 | 17.99 | 18.11 | 2,930,518 | +0.47(+2.68%) |
Jun 06, 2019 | 17.46 | 17.98 | 17.46 | 17.64 | 3,758,226 | +0.63(+3.72%) |
Jun 05, 2019 | 17.10 | 17.22 | 16.80 | 17.01 | 598,230 | -0.10(-0.61%) |
Jun 04, 2019 | 17.05 | 17.20 | 16.91 | 17.11 | 567,140 | +0.08(+0.44%) |