Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.97 | 20.01 | 19.79 | 19.90 | 626,194 | +0.15(+0.77%) |
Aug 29, 2019 | 19.73 | 19.82 | 19.67 | 19.75 | 666,777 | +0.02(+0.09%) |
Aug 28, 2019 | 19.61 | 19.82 | 19.59 | 19.73 | 780,814 | +0.13(+0.64%) |
Aug 27, 2019 | 19.79 | 19.84 | 19.58 | 19.61 | 817,390 | -0.08(-0.38%) |
Aug 26, 2019 | 19.70 | 19.72 | 19.59 | 19.68 | 874,770 | +0.42(+2.18%) |
Aug 23, 2019 | 19.43 | 19.57 | 19.24 | 19.26 | 1,089,390 | -0.26(-1.34%) |
Aug 22, 2019 | 19.57 | 19.64 | 19.51 | 19.52 | 521,969 | -0.06(-0.30%) |
Aug 21, 2019 | 19.69 | 19.71 | 19.58 | 19.58 | 485,992 | +0.07(+0.34%) |
Aug 20, 2019 | 19.72 | 19.72 | 19.51 | 19.51 | 760,834 | -0.09(-0.47%) |
Aug 19, 2019 | 19.70 | 19.71 | 19.61 | 19.61 | 471,191 | -0.01(-0.04%) |
Aug 16, 2019 | 19.42 | 19.62 | 19.42 | 19.61 | 710,368 | +0.28(+1.44%) |
Aug 15, 2019 | 19.43 | 19.49 | 19.24 | 19.34 | 1,130,163 | +0.06(+0.31%) |
Aug 14, 2019 | 19.56 | 19.58 | 19.27 | 19.28 | 1,357,837 | -0.66(-3.33%) |
Aug 13, 2019 | 19.81 | 20.10 | 19.77 | 19.94 | 842,798 | -0.02(-0.08%) |
Aug 12, 2019 | 20.06 | 20.10 | 19.91 | 19.96 | 667,917 | -0.18(-0.88%) |
Aug 09, 2019 | 20.30 | 20.30 | 20.08 | 20.14 | 651,874 | -0.20(-0.99%) |
Aug 08, 2019 | 20.14 | 20.39 | 20.06 | 20.34 | 733,403 | +0.17(+0.83%) |
Aug 07, 2019 | 20.09 | 20.22 | 19.97 | 20.17 | 955,172 | -0.13(-0.66%) |
Aug 06, 2019 | 20.30 | 20.34 | 20.06 | 20.30 | 1,113,463 | +0.03(+0.17%) |
Aug 05, 2019 | 20.44 | 20.52 | 20.08 | 20.27 | 1,966,396 | -0.30(-1.47%) |
Aug 02, 2019 | 20.67 | 20.69 | 20.45 | 20.57 | 620,725 | -0.30(-1.45%) |
Aug 01, 2019 | 21.13 | 21.22 | 20.79 | 20.88 | 934,492 | -0.05(-0.24%) |
Jul 31, 2019 | 21.13 | 21.14 | 20.83 | 20.93 | 925,149 | -0.37(-1.74%) |
Jul 30, 2019 | 21.36 | 21.36 | 21.24 | 21.30 | 559,072 | -0.18(-0.82%) |
Jul 29, 2019 | 21.53 | 21.53 | 21.43 | 21.47 | 711,278 | -0.18(-0.85%) |
Jul 26, 2019 | 21.64 | 21.71 | 21.54 | 21.66 | 650,923 | -0.24(-1.08%) |
Jul 25, 2019 | 22.07 | 22.08 | 21.89 | 21.89 | 488,858 | -0.28(-1.25%) |
Jul 24, 2019 | 22.11 | 22.18 | 22.08 | 22.17 | 389,011 | +0.13(+0.61%) |
Jul 23, 2019 | 21.94 | 22.09 | 21.94 | 22.04 | 776,149 | +0.29(+1.31%) |
Jul 22, 2019 | 21.89 | 21.90 | 21.72 | 21.75 | 498,988 | -0.02(-0.08%) |
Jul 19, 2019 | 21.85 | 21.94 | 21.77 | 21.77 | 565,560 | +0.10(+0.47%) |
Jul 18, 2019 | 21.60 | 21.73 | 21.54 | 21.67 | 643,103 | -0.10(-0.46%) |
Jul 17, 2019 | 21.89 | 21.89 | 21.75 | 21.77 | 711,492 | -0.24(-1.07%) |
Jul 16, 2019 | 22.13 | 22.17 | 21.91 | 22.00 | 1,117,922 | -0.32(-1.43%) |
Jul 15, 2019 | 22.34 | 22.37 | 22.21 | 22.32 | 1,351,063 | +0.05(+0.23%) |
Jul 12, 2019 | 22.15 | 22.35 | 22.15 | 22.27 | 406,961 | +0.19(+0.84%) |
Jul 11, 2019 | 22.21 | 22.21 | 22.00 | 22.09 | 392,259 | -0.11(-0.49%) |
Jul 10, 2019 | 22.15 | 22.25 | 22.13 | 22.20 | 466,235 | +0.27(+1.23%) |
Jul 09, 2019 | 21.96 | 22.00 | 21.86 | 21.93 | 437,804 | -0.10(-0.46%) |
Jul 08, 2019 | 22.00 | 22.10 | 22.00 | 22.03 | 377,098 | +0.03(+0.11%) |
Jul 05, 2019 | 21.94 | 22.03 | 21.84 | 22.00 | 340,739 | +0.08(+0.38%) |
Jul 03, 2019 | 21.94 | 21.97 | 21.87 | 21.92 | 225,178 | -0.03(-0.15%) |
Jul 02, 2019 | 22.00 | 22.06 | 21.92 | 21.95 | 427,067 | -0.02(-0.08%) |
Jul 01, 2019 | 22.11 | 22.15 | 21.91 | 21.97 | 541,774 | +0.24(+1.08%) |
Jun 28, 2019 | 21.77 | 21.85 | 21.71 | 21.73 | 445,481 | +0.00(+0.00%) |
Jun 27, 2019 | 21.73 | 21.74 | 21.62 | 21.73 | 369,389 | +0.28(+1.29%) |
Jun 26, 2019 | 21.54 | 21.58 | 21.46 | 21.46 | 441,215 | +0.02(+0.09%) |
Jun 25, 2019 | 21.45 | 21.54 | 21.36 | 21.44 | 639,930 | -0.07(-0.35%) |
Jun 24, 2019 | 21.62 | 21.62 | 21.50 | 21.51 | 560,253 | +0.00(+0.00%) |
Jun 21, 2019 | 21.55 | 21.60 | 21.51 | 21.51 | 363,717 | -0.10(-0.46%) |
Jun 20, 2019 | 21.65 | 21.65 | 21.52 | 21.61 | 471,512 | +0.12(+0.58%) |
Jun 19, 2019 | 21.50 | 21.60 | 21.40 | 21.49 | 447,921 | -0.06(-0.27%) |
Jun 18, 2019 | 21.44 | 21.68 | 21.40 | 21.55 | 556,950 | +0.27(+1.25%) |
Jun 17, 2019 | 21.30 | 21.36 | 21.23 | 21.28 | 475,159 | +0.18(+0.87%) |
Jun 14, 2019 | 21.19 | 21.20 | 20.93 | 21.10 | 1,374,391 | -0.33(-1.55%) |
Jun 13, 2019 | 21.26 | 21.44 | 21.22 | 21.43 | 1,249,115 | +0.08(+0.39%) |
Jun 12, 2019 | 21.49 | 21.49 | 21.33 | 21.35 | 1,132,953 | -0.27(-1.23%) |
Jun 11, 2019 | 21.50 | 21.72 | 21.49 | 21.61 | 1,309,455 | +0.21(+0.97%) |
Jun 10, 2019 | 21.31 | 21.51 | 21.31 | 21.40 | 703,275 | +0.11(+0.51%) |
Jun 07, 2019 | 21.21 | 21.34 | 21.20 | 21.30 | 475,667 | +0.11(+0.51%) |
Jun 06, 2019 | 21.20 | 21.25 | 21.10 | 21.19 | 683,028 | -0.15(-0.70%) |
Jun 05, 2019 | 21.50 | 21.65 | 21.19 | 21.34 | 609,217 | +0.12(+0.59%) |
Jun 04, 2019 | 20.95 | 21.25 | 20.95 | 21.21 | 620,276 | +0.54(+2.62%) |