Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.88 | 23.06 | 21.88 | 22.37 | 8,117 | -0.19(-0.85%) |
Aug 29, 2019 | 21.95 | 22.90 | 21.86 | 22.56 | 11,856 | +0.81(+3.74%) |
Aug 28, 2019 | 21.85 | 21.92 | 21.47 | 21.75 | 6,494 | -0.09(-0.40%) |
Aug 27, 2019 | 22.00 | 22.00 | 21.65 | 21.84 | 11,737 | +0.06(+0.28%) |
Aug 26, 2019 | 21.92 | 22.07 | 21.27 | 21.78 | 4,389 | +0.13(+0.61%) |
Aug 23, 2019 | 22.19 | 22.19 | 21.25 | 21.65 | 11,319 | -0.48(-2.17%) |
Aug 22, 2019 | 22.17 | 22.17 | 22.05 | 22.13 | 7,085 | +0.09(+0.40%) |
Aug 21, 2019 | 21.89 | 22.14 | 21.81 | 22.04 | 7,664 | -0.07(-0.32%) |
Aug 20, 2019 | 22.03 | 22.21 | 21.52 | 22.11 | 5,583 | +0.14(+0.64%) |
Aug 19, 2019 | 22.11 | 22.12 | 21.97 | 21.97 | 2,790 | -0.08(-0.36%) |
Aug 16, 2019 | 21.97 | 22.18 | 21.84 | 22.05 | 4,687 | +0.18(+0.84%) |
Aug 15, 2019 | 21.93 | 21.96 | 21.85 | 21.86 | 6,029 | +0.00(+0.00%) |
Aug 14, 2019 | 21.98 | 22.20 | 21.52 | 21.86 | 9,309 | -0.31(-1.38%) |
Aug 13, 2019 | 21.86 | 22.78 | 21.82 | 22.17 | 6,879 | +0.17(+0.76%) |
Aug 12, 2019 | 22.04 | 22.14 | 21.60 | 22.00 | 4,646 | -0.04(-0.20%) |
Aug 09, 2019 | 22.00 | 22.27 | 21.95 | 22.05 | 15,664 | -0.17(-0.75%) |
Aug 08, 2019 | 22.29 | 22.55 | 22.08 | 22.21 | 12,957 | +0.26(+1.19%) |
Aug 07, 2019 | 22.02 | 22.28 | 21.86 | 21.95 | 7,075 | -0.26(-1.18%) |
Aug 06, 2019 | 22.28 | 22.45 | 21.95 | 22.21 | 7,006 | +0.25(+1.15%) |
Aug 05, 2019 | 21.86 | 22.56 | 21.50 | 21.96 | 19,859 | +0.00(+0.00%) |
Aug 02, 2019 | 23.49 | 23.49 | 21.93 | 21.96 | 12,348 | -1.52(-6.48%) |
Aug 01, 2019 | 24.97 | 25.25 | 23.48 | 23.48 | 15,083 | -1.57(-6.25%) |
Jul 31, 2019 | 25.17 | 25.32 | 25.05 | 25.05 | 25,059 | -0.04(-0.14%) |
Jul 30, 2019 | 24.93 | 25.28 | 24.93 | 25.08 | 12,523 | +0.10(+0.42%) |
Jul 29, 2019 | 25.11 | 25.27 | 24.72 | 24.98 | 10,700 | -0.01(-0.03%) |
Jul 26, 2019 | 24.30 | 25.28 | 24.30 | 24.99 | 14,292 | +0.76(+3.14%) |
Jul 25, 2019 | 24.50 | 24.74 | 24.06 | 24.23 | 2,629 | -0.61(-2.46%) |
Jul 24, 2019 | 24.52 | 24.96 | 24.43 | 24.84 | 5,088 | +0.31(+1.28%) |
Jul 23, 2019 | 25.36 | 25.36 | 24.49 | 24.52 | 10,114 | -0.20(-0.81%) |
Jul 22, 2019 | 24.72 | 24.72 | 24.72 | 24.72 | 2,373 | +0.23(+0.93%) |
Jul 19, 2019 | 24.62 | 25.31 | 24.49 | 24.50 | 5,259 | -0.31(-1.27%) |
Jul 18, 2019 | 24.52 | 25.05 | 24.36 | 24.81 | 10,490 | -0.38(-1.49%) |
Jul 17, 2019 | 25.21 | 25.22 | 25.01 | 25.19 | 7,293 | -0.13(-0.52%) |
Jul 16, 2019 | 25.32 | 25.36 | 24.95 | 25.32 | 12,011 | -0.03(-0.10%) |
Jul 15, 2019 | 25.37 | 25.37 | 25.07 | 25.35 | 2,667 | +0.07(+0.28%) |
Jul 12, 2019 | 24.84 | 25.70 | 24.84 | 25.28 | 13,034 | -0.09(-0.34%) |
Jul 11, 2019 | 25.31 | 25.55 | 25.26 | 25.36 | 6,662 | -0.11(-0.45%) |
Jul 10, 2019 | 24.93 | 25.55 | 24.93 | 25.48 | 9,514 | +0.55(+2.21%) |
Jul 09, 2019 | 24.86 | 24.93 | 24.74 | 24.93 | 4,995 | +0.05(+0.21%) |
Jul 08, 2019 | 25.21 | 25.21 | 24.63 | 24.87 | 8,754 | -0.14(-0.56%) |
Jul 05, 2019 | 24.79 | 25.21 | 24.79 | 25.01 | 2,858 | +0.05(+0.21%) |
Jul 03, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 686 | +0.19(+0.78%) |
Jul 02, 2019 | 24.88 | 24.88 | 23.96 | 24.77 | 10,172 | +0.11(+0.43%) |
Jul 01, 2019 | 24.84 | 25.28 | 24.53 | 24.66 | 13,146 | -0.80(-3.16%) |
Jun 28, 2019 | 24.88 | 25.80 | 24.88 | 25.47 | 487,651 | +0.59(+2.39%) |
Jun 27, 2019 | 24.40 | 25.28 | 24.18 | 24.87 | 32,160 | +0.68(+2.82%) |
Jun 26, 2019 | 24.34 | 24.36 | 23.87 | 24.19 | 9,747 | +0.01(+0.04%) |
Jun 25, 2019 | 24.25 | 24.39 | 24.09 | 24.18 | 5,643 | +0.23(+0.95%) |
Jun 24, 2019 | 24.32 | 24.46 | 23.74 | 23.96 | 8,910 | -0.31(-1.26%) |
Jun 21, 2019 | 24.76 | 26.01 | 23.92 | 24.26 | 23,667 | -0.82(-3.28%) |
Jun 20, 2019 | 25.66 | 25.84 | 25.01 | 25.08 | 12,005 | +0.17(+0.67%) |
Jun 19, 2019 | 24.93 | 24.93 | 24.41 | 24.92 | 10,305 | +0.01(+0.04%) |
Jun 18, 2019 | 24.90 | 24.93 | 24.69 | 24.91 | 14,304 | +0.20(+0.81%) |
Jun 17, 2019 | 24.76 | 24.88 | 24.39 | 24.71 | 10,069 | +0.18(+0.75%) |
Jun 14, 2019 | 24.49 | 24.75 | 24.29 | 24.52 | 8,575 | -0.09(-0.36%) |
Jun 13, 2019 | 24.88 | 24.88 | 23.92 | 24.61 | 13,862 | -0.29(-1.15%) |
Jun 12, 2019 | 25.01 | 25.16 | 24.69 | 24.90 | 9,233 | -0.33(-1.31%) |
Jun 11, 2019 | 25.88 | 25.88 | 24.73 | 25.23 | 22,252 | -0.62(-2.39%) |
Jun 10, 2019 | 24.92 | 25.85 | 24.55 | 25.85 | 19,601 | +1.01(+4.06%) |
Jun 07, 2019 | 24.66 | 25.23 | 23.95 | 24.84 | 10,690 | +0.32(+1.31%) |
Jun 06, 2019 | 25.05 | 25.05 | 24.11 | 24.52 | 8,970 | -0.57(-2.29%) |
Jun 05, 2019 | 26.00 | 26.00 | 25.03 | 25.09 | 11,395 | -0.90(-3.48%) |
Jun 04, 2019 | 26.30 | 26.30 | 25.37 | 25.99 | 10,883 | -0.23(-0.90%) |