Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.59 | 20.59 | 20.24 | 20.34 | 5,669 | -0.05(-0.24%) |
Aug 29, 2019 | 21.04 | 21.25 | 20.39 | 20.39 | 11,776 | -0.38(-1.84%) |
Aug 28, 2019 | 20.23 | 20.81 | 19.97 | 20.77 | 13,300 | +0.51(+2.50%) |
Aug 27, 2019 | 20.23 | 20.53 | 20.02 | 20.26 | 18,661 | +0.04(+0.20%) |
Aug 26, 2019 | 19.29 | 20.25 | 19.27 | 20.22 | 23,664 | +1.03(+5.35%) |
Aug 23, 2019 | 19.60 | 20.34 | 19.19 | 19.19 | 27,529 | -0.93(-4.61%) |
Aug 22, 2019 | 19.46 | 20.47 | 19.46 | 20.12 | 15,118 | +0.42(+2.12%) |
Aug 21, 2019 | 19.23 | 19.90 | 19.21 | 19.70 | 9,342 | +0.48(+2.52%) |
Aug 20, 2019 | 19.70 | 19.90 | 19.17 | 19.22 | 11,534 | -0.52(-2.62%) |
Aug 19, 2019 | 19.57 | 19.97 | 19.51 | 19.74 | 10,768 | +0.25(+1.26%) |
Aug 16, 2019 | 18.84 | 19.49 | 18.84 | 19.49 | 22,778 | +0.76(+4.08%) |
Aug 15, 2019 | 19.37 | 19.61 | 18.65 | 18.73 | 20,184 | -0.47(-2.44%) |
Aug 14, 2019 | 19.65 | 19.65 | 19.17 | 19.19 | 23,479 | -0.84(-4.18%) |
Aug 13, 2019 | 19.92 | 20.61 | 19.90 | 20.03 | 15,337 | +0.24(+1.20%) |
Aug 12, 2019 | 19.96 | 20.12 | 19.79 | 19.79 | 9,143 | -0.16(-0.82%) |
Aug 09, 2019 | 20.33 | 20.57 | 19.96 | 19.96 | 6,577 | -0.41(-2.02%) |
Aug 08, 2019 | 20.01 | 20.60 | 20.01 | 20.37 | 23,637 | +0.19(+0.94%) |
Aug 07, 2019 | 20.43 | 20.61 | 19.70 | 20.18 | 18,963 | -0.87(-4.13%) |
Aug 06, 2019 | 20.93 | 21.24 | 20.79 | 21.05 | 4,756 | +0.11(+0.55%) |
Aug 05, 2019 | 20.59 | 21.13 | 20.59 | 20.93 | 11,458 | -0.66(-3.08%) |
Aug 02, 2019 | 21.53 | 21.94 | 21.34 | 21.60 | 10,841 | +0.07(+0.34%) |
Aug 01, 2019 | 22.86 | 22.86 | 21.51 | 21.52 | 16,589 | -1.07(-4.72%) |
Jul 31, 2019 | 22.17 | 22.90 | 22.17 | 22.59 | 22,168 | +0.52(+2.34%) |
Jul 30, 2019 | 22.08 | 22.18 | 21.91 | 22.08 | 8,630 | +0.04(+0.19%) |
Jul 29, 2019 | 21.69 | 22.11 | 20.88 | 22.03 | 7,614 | +0.07(+0.34%) |
Jul 26, 2019 | 21.82 | 22.22 | 21.54 | 21.96 | 9,379 | +0.07(+0.34%) |
Jul 25, 2019 | 22.08 | 22.08 | 21.63 | 21.89 | 6,032 | +0.01(+0.04%) |
Jul 24, 2019 | 21.50 | 22.08 | 21.02 | 21.88 | 10,881 | +0.38(+1.76%) |
Jul 23, 2019 | 20.56 | 21.66 | 20.20 | 21.50 | 20,334 | +0.79(+3.80%) |
Jul 22, 2019 | 19.51 | 20.71 | 19.51 | 20.71 | 52,517 | +1.20(+6.14%) |
Jul 19, 2019 | 19.47 | 19.75 | 19.44 | 19.51 | 31,549 | +0.01(+0.04%) |
Jul 18, 2019 | 18.99 | 19.54 | 18.99 | 19.51 | 26,642 | +0.52(+2.72%) |
Jul 17, 2019 | 18.88 | 20.46 | 18.87 | 18.99 | 107,849 | +0.04(+0.22%) |
Jul 16, 2019 | 19.17 | 19.22 | 18.95 | 18.95 | 37,542 | -0.22(-1.16%) |
Jul 15, 2019 | 20.34 | 20.52 | 18.60 | 19.17 | 45,302 | -1.14(-5.62%) |
Jul 12, 2019 | 20.63 | 20.98 | 19.71 | 20.31 | 69,067 | -0.32(-1.55%) |
Jul 11, 2019 | 21.10 | 21.16 | 20.52 | 20.63 | 16,135 | -0.44(-2.10%) |
Jul 10, 2019 | 21.43 | 22.01 | 21.03 | 21.07 | 10,531 | -0.31(-1.46%) |
Jul 09, 2019 | 21.69 | 21.85 | 21.39 | 21.39 | 11,161 | -0.36(-1.66%) |
Jul 08, 2019 | 21.75 | 21.94 | 21.64 | 21.75 | 9,942 | -0.14(-0.64%) |
Jul 05, 2019 | 21.94 | 22.04 | 21.89 | 21.89 | 3,410 | -0.25(-1.11%) |
Jul 03, 2019 | 22.21 | 22.21 | 21.86 | 22.13 | 4,019 | -0.07(-0.33%) |
Jul 02, 2019 | 22.19 | 22.26 | 22.07 | 22.21 | 3,755 | +0.09(+0.41%) |
Jul 01, 2019 | 22.10 | 22.43 | 21.84 | 22.12 | 14,729 | +0.19(+0.86%) |
Jun 28, 2019 | 21.36 | 21.95 | 21.17 | 21.93 | 42,268 | +0.76(+3.61%) |
Jun 27, 2019 | 21.27 | 21.55 | 20.94 | 21.16 | 17,728 | +0.11(+0.51%) |
Jun 26, 2019 | 21.47 | 21.48 | 21.04 | 21.06 | 16,023 | -0.41(-1.91%) |
Jun 25, 2019 | 21.62 | 21.62 | 21.28 | 21.47 | 10,310 | -0.15(-0.68%) |
Jun 24, 2019 | 21.28 | 21.77 | 21.28 | 21.62 | 8,937 | +0.34(+1.58%) |
Jun 21, 2019 | 21.11 | 21.75 | 20.93 | 21.28 | 32,889 | -0.02(-0.12%) |
Jun 20, 2019 | 21.95 | 21.95 | 21.16 | 21.30 | 16,743 | -0.41(-1.89%) |
Jun 19, 2019 | 21.39 | 21.76 | 21.10 | 21.71 | 5,371 | +0.37(+1.73%) |
Jun 18, 2019 | 21.93 | 21.93 | 21.10 | 21.34 | 12,209 | +0.25(+1.17%) |
Jun 17, 2019 | 20.75 | 21.27 | 20.73 | 21.10 | 10,801 | +0.20(+0.94%) |
Jun 14, 2019 | 21.35 | 21.74 | 20.62 | 20.90 | 14,861 | -0.62(-2.90%) |
Jun 13, 2019 | 21.83 | 21.83 | 21.24 | 21.52 | 5,978 | +0.34(+1.59%) |
Jun 12, 2019 | 21.42 | 21.48 | 21.19 | 21.19 | 2,033 | -0.47(-2.16%) |
Jun 11, 2019 | 21.78 | 21.95 | 21.16 | 21.66 | 10,300 | +0.02(+0.08%) |
Jun 10, 2019 | 21.44 | 21.83 | 21.14 | 21.64 | 11,023 | +0.39(+1.82%) |
Jun 07, 2019 | 21.12 | 21.62 | 21.12 | 21.25 | 7,674 | +0.11(+0.54%) |
Jun 06, 2019 | 21.16 | 21.37 | 21.11 | 21.14 | 4,057 | -0.16(-0.73%) |
Jun 05, 2019 | 21.85 | 21.85 | 21.11 | 21.30 | 6,485 | -0.22(-1.03%) |
Jun 04, 2019 | 20.88 | 21.61 | 20.58 | 21.52 | 11,575 | +0.81(+3.93%) |