Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.58 | 20.69 | 20.32 | 20.44 | 164,497 | -0.04(-0.22%) |
Aug 29, 2019 | 20.65 | 20.76 | 20.48 | 20.48 | 88,878 | +0.10(+0.48%) |
Aug 28, 2019 | 20.40 | 20.83 | 20.28 | 20.39 | 163,996 | -0.01(-0.04%) |
Aug 27, 2019 | 21.12 | 21.12 | 20.15 | 20.40 | 192,192 | -0.53(-2.51%) |
Aug 26, 2019 | 20.71 | 21.01 | 20.62 | 20.92 | 217,190 | +0.44(+2.13%) |
Aug 23, 2019 | 21.55 | 21.55 | 20.44 | 20.48 | 178,850 | -1.20(-5.55%) |
Aug 22, 2019 | 22.09 | 22.14 | 21.67 | 21.69 | 96,130 | -0.36(-1.62%) |
Aug 21, 2019 | 22.03 | 22.25 | 21.58 | 22.05 | 134,284 | +0.17(+0.77%) |
Aug 20, 2019 | 21.84 | 22.10 | 21.56 | 21.88 | 136,749 | -0.05(-0.24%) |
Aug 19, 2019 | 22.59 | 22.59 | 21.84 | 21.93 | 180,261 | -0.35(-1.56%) |
Aug 16, 2019 | 21.82 | 22.32 | 21.79 | 22.28 | 113,477 | +0.54(+2.50%) |
Aug 15, 2019 | 21.51 | 21.89 | 21.34 | 21.73 | 159,540 | +0.34(+1.58%) |
Aug 14, 2019 | 21.88 | 21.88 | 21.30 | 21.39 | 223,604 | -0.87(-3.89%) |
Aug 13, 2019 | 22.30 | 23.03 | 22.19 | 22.26 | 347,116 | -0.11(-0.48%) |
Aug 12, 2019 | 22.67 | 22.83 | 22.28 | 22.37 | 192,379 | -0.39(-1.72%) |
Aug 09, 2019 | 23.34 | 23.61 | 22.40 | 22.76 | 161,694 | -0.73(-3.11%) |
Aug 08, 2019 | 22.61 | 23.60 | 22.48 | 23.49 | 206,320 | +0.84(+3.70%) |
Aug 07, 2019 | 24.39 | 24.52 | 21.83 | 22.65 | 233,558 | +0.67(+3.04%) |
Aug 06, 2019 | 22.11 | 22.79 | 21.41 | 21.98 | 107,337 | +0.01(+0.04%) |
Aug 05, 2019 | 22.58 | 22.58 | 21.66 | 21.97 | 105,361 | -0.94(-4.09%) |
Aug 02, 2019 | 23.42 | 23.45 | 22.46 | 22.91 | 126,821 | -0.59(-2.50%) |
Aug 01, 2019 | 23.97 | 24.32 | 23.44 | 23.50 | 95,380 | -0.45(-1.86%) |
Jul 31, 2019 | 23.78 | 24.38 | 23.78 | 23.95 | 168,980 | +0.16(+0.68%) |
Jul 30, 2019 | 23.54 | 23.99 | 23.39 | 23.78 | 143,898 | +0.08(+0.34%) |
Jul 29, 2019 | 23.91 | 24.10 | 23.45 | 23.70 | 74,588 | -0.21(-0.89%) |
Jul 26, 2019 | 23.64 | 23.94 | 23.63 | 23.92 | 103,273 | +0.35(+1.48%) |
Jul 25, 2019 | 23.82 | 23.95 | 23.50 | 23.57 | 74,294 | -0.22(-0.94%) |
Jul 24, 2019 | 23.35 | 23.83 | 23.30 | 23.79 | 114,625 | +0.45(+1.91%) |
Jul 23, 2019 | 23.38 | 23.55 | 23.10 | 23.35 | 89,481 | +0.17(+0.73%) |
Jul 22, 2019 | 23.51 | 23.64 | 23.11 | 23.18 | 96,874 | -0.33(-1.40%) |
Jul 19, 2019 | 22.88 | 23.73 | 22.88 | 23.51 | 169,992 | +0.50(+2.17%) |
Jul 18, 2019 | 23.30 | 23.38 | 22.91 | 23.01 | 251,258 | -0.29(-1.23%) |
Jul 17, 2019 | 23.95 | 23.95 | 22.99 | 23.29 | 283,735 | -0.72(-3.01%) |
Jul 16, 2019 | 24.01 | 24.27 | 23.99 | 24.02 | 124,380 | -0.02(-0.07%) |
Jul 15, 2019 | 24.44 | 24.52 | 23.82 | 24.03 | 132,665 | -0.28(-1.14%) |
Jul 12, 2019 | 24.06 | 24.45 | 23.96 | 24.31 | 125,475 | +0.33(+1.38%) |
Jul 11, 2019 | 24.02 | 24.08 | 23.51 | 23.98 | 118,158 | -0.07(-0.30%) |
Jul 10, 2019 | 24.14 | 24.20 | 23.76 | 24.05 | 128,442 | +0.04(+0.15%) |
Jul 09, 2019 | 24.11 | 24.11 | 23.78 | 24.02 | 95,482 | -0.20(-0.81%) |
Jul 08, 2019 | 24.27 | 24.34 | 24.13 | 24.21 | 94,260 | -0.11(-0.44%) |
Jul 05, 2019 | 24.08 | 24.35 | 23.81 | 24.32 | 78,043 | +0.19(+0.78%) |
Jul 03, 2019 | 23.91 | 24.19 | 23.74 | 24.13 | 62,121 | +0.29(+1.20%) |
Jul 02, 2019 | 24.38 | 24.47 | 23.53 | 23.85 | 155,017 | -0.44(-1.80%) |
Jul 01, 2019 | 24.29 | 24.77 | 24.03 | 24.28 | 150,992 | -0.01(-0.04%) |
Jun 28, 2019 | 23.99 | 24.52 | 23.97 | 24.29 | 842,672 | +0.29(+1.23%) |
Jun 27, 2019 | 24.03 | 24.46 | 23.72 | 24.00 | 152,002 | -0.22(-0.91%) |
Jun 26, 2019 | 24.34 | 24.58 | 24.18 | 24.22 | 127,429 | -0.21(-0.87%) |
Jun 25, 2019 | 23.90 | 24.55 | 23.77 | 24.43 | 128,767 | +0.50(+2.07%) |
Jun 24, 2019 | 24.45 | 24.57 | 23.79 | 23.94 | 137,032 | -0.59(-2.42%) |
Jun 21, 2019 | 24.62 | 24.86 | 24.17 | 24.53 | 276,910 | -0.18(-0.72%) |
Jun 20, 2019 | 24.89 | 24.99 | 24.56 | 24.71 | 133,228 | -0.05(-0.21%) |
Jun 19, 2019 | 24.79 | 24.79 | 24.46 | 24.76 | 94,103 | -0.08(-0.32%) |
Jun 18, 2019 | 24.35 | 25.02 | 24.35 | 24.84 | 64,418 | +0.51(+2.11%) |
Jun 17, 2019 | 24.29 | 24.54 | 24.11 | 24.33 | 112,588 | -0.01(-0.04%) |
Jun 14, 2019 | 24.28 | 24.41 | 24.07 | 24.34 | 97,381 | +0.00(+0.00%) |
Jun 13, 2019 | 24.03 | 24.48 | 24.03 | 24.34 | 115,448 | +0.39(+1.63%) |
Jun 12, 2019 | 24.24 | 24.24 | 23.79 | 23.95 | 81,139 | -0.31(-1.28%) |
Jun 11, 2019 | 24.22 | 24.57 | 24.08 | 24.26 | 155,556 | +0.17(+0.70%) |
Jun 10, 2019 | 23.63 | 24.12 | 23.63 | 24.09 | 167,609 | +0.43(+1.84%) |
Jun 07, 2019 | 23.43 | 23.69 | 23.12 | 23.65 | 221,393 | +0.20(+0.83%) |
Jun 06, 2019 | 24.21 | 24.87 | 23.44 | 23.46 | 208,086 | -0.87(-3.57%) |
Jun 05, 2019 | 24.62 | 24.82 | 24.20 | 24.33 | 132,210 | -0.19(-0.76%) |
Jun 04, 2019 | 23.97 | 24.57 | 23.95 | 24.51 | 279,783 | +0.76(+3.21%) |