Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.38 | 20.42 | 20.20 | 20.31 | 613,646 | +0.15(+0.77%) |
Aug 29, 2019 | 20.14 | 20.22 | 20.07 | 20.15 | 653,416 | +0.02(+0.09%) |
Aug 28, 2019 | 20.01 | 20.23 | 19.99 | 20.14 | 765,167 | +0.13(+0.64%) |
Aug 27, 2019 | 20.20 | 20.25 | 19.98 | 20.01 | 801,010 | -0.08(-0.38%) |
Aug 26, 2019 | 20.10 | 20.12 | 19.99 | 20.08 | 857,240 | +0.43(+2.18%) |
Aug 23, 2019 | 19.83 | 19.97 | 19.63 | 19.66 | 1,067,560 | -0.27(-1.34%) |
Aug 22, 2019 | 19.97 | 20.04 | 19.90 | 19.92 | 511,509 | -0.06(-0.30%) |
Aug 21, 2019 | 20.09 | 20.11 | 19.98 | 19.98 | 476,253 | +0.07(+0.35%) |
Aug 20, 2019 | 20.12 | 20.12 | 19.90 | 19.91 | 745,587 | -0.09(-0.47%) |
Aug 19, 2019 | 20.10 | 20.11 | 20.01 | 20.01 | 461,749 | -0.01(-0.04%) |
Aug 16, 2019 | 19.82 | 20.02 | 19.82 | 20.02 | 696,133 | +0.28(+1.44%) |
Aug 15, 2019 | 19.83 | 19.89 | 19.63 | 19.73 | 1,107,515 | +0.06(+0.31%) |
Aug 14, 2019 | 19.96 | 19.98 | 19.66 | 19.67 | 1,330,627 | -0.68(-3.33%) |
Aug 13, 2019 | 20.21 | 20.51 | 20.17 | 20.35 | 825,909 | -0.02(-0.08%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.32 | 20.37 | 654,533 | -0.18(-0.88%) |
Aug 09, 2019 | 20.71 | 20.71 | 20.49 | 20.55 | 638,811 | -0.21(-0.99%) |
Aug 08, 2019 | 20.56 | 20.81 | 20.47 | 20.75 | 718,706 | +0.17(+0.83%) |
Aug 07, 2019 | 20.50 | 20.64 | 20.38 | 20.58 | 936,031 | -0.14(-0.66%) |
Aug 06, 2019 | 20.71 | 20.75 | 20.47 | 20.72 | 1,091,150 | +0.03(+0.17%) |
Aug 05, 2019 | 20.86 | 20.94 | 20.49 | 20.69 | 1,926,990 | -0.31(-1.47%) |
Aug 02, 2019 | 21.09 | 21.11 | 20.87 | 20.99 | 608,286 | -0.31(-1.45%) |
Aug 01, 2019 | 21.56 | 21.66 | 21.22 | 21.30 | 915,765 | -0.05(-0.24%) |
Jul 31, 2019 | 21.56 | 21.57 | 21.26 | 21.35 | 906,610 | -0.38(-1.74%) |
Jul 30, 2019 | 21.80 | 21.80 | 21.67 | 21.73 | 547,869 | -0.18(-0.82%) |
Jul 29, 2019 | 21.97 | 21.97 | 21.87 | 21.91 | 697,024 | -0.19(-0.85%) |
Jul 26, 2019 | 22.08 | 22.15 | 21.98 | 22.10 | 637,879 | -0.24(-1.08%) |
Jul 25, 2019 | 22.52 | 22.53 | 22.33 | 22.34 | 479,062 | -0.28(-1.25%) |
Jul 24, 2019 | 22.57 | 22.63 | 22.53 | 22.63 | 381,215 | +0.14(+0.61%) |
Jul 23, 2019 | 22.39 | 22.54 | 22.39 | 22.49 | 760,596 | +0.29(+1.31%) |
Jul 22, 2019 | 22.34 | 22.35 | 22.16 | 22.20 | 488,988 | -0.02(-0.08%) |
Jul 19, 2019 | 22.30 | 22.39 | 22.21 | 22.21 | 554,227 | +0.10(+0.47%) |
Jul 18, 2019 | 22.04 | 22.18 | 21.98 | 22.11 | 630,215 | -0.10(-0.46%) |
Jul 17, 2019 | 22.34 | 22.34 | 22.20 | 22.21 | 697,234 | -0.24(-1.07%) |
Jul 16, 2019 | 22.58 | 22.63 | 22.36 | 22.45 | 1,095,519 | -0.33(-1.43%) |
Jul 15, 2019 | 22.80 | 22.83 | 22.67 | 22.78 | 1,323,988 | +0.05(+0.23%) |
Jul 12, 2019 | 22.61 | 22.81 | 22.61 | 22.73 | 398,805 | +0.19(+0.84%) |
Jul 11, 2019 | 22.66 | 22.66 | 22.44 | 22.54 | 384,398 | -0.11(-0.49%) |
Jul 10, 2019 | 22.60 | 22.70 | 22.58 | 22.65 | 456,891 | +0.27(+1.23%) |
Jul 09, 2019 | 22.41 | 22.45 | 22.31 | 22.38 | 429,031 | -0.10(-0.46%) |
Jul 08, 2019 | 22.44 | 22.56 | 22.44 | 22.48 | 369,541 | +0.03(+0.11%) |
Jul 05, 2019 | 22.39 | 22.48 | 22.29 | 22.45 | 333,911 | +0.09(+0.38%) |
Jul 03, 2019 | 22.39 | 22.42 | 22.32 | 22.37 | 220,665 | -0.03(-0.15%) |
Jul 02, 2019 | 22.45 | 22.51 | 22.36 | 22.40 | 418,509 | -0.02(-0.08%) |
Jul 01, 2019 | 22.57 | 22.61 | 22.36 | 22.42 | 530,917 | +0.24(+1.08%) |
Jun 28, 2019 | 22.21 | 22.30 | 22.15 | 22.18 | 436,554 | +0.00(+0.00%) |
Jun 27, 2019 | 22.17 | 22.19 | 22.06 | 22.18 | 361,987 | +0.28(+1.29%) |
Jun 26, 2019 | 21.98 | 22.03 | 21.90 | 21.90 | 432,374 | +0.02(+0.09%) |
Jun 25, 2019 | 21.89 | 21.98 | 21.80 | 21.88 | 627,106 | -0.08(-0.35%) |
Jun 24, 2019 | 22.06 | 22.06 | 21.94 | 21.95 | 549,026 | +0.00(+0.00%) |
Jun 21, 2019 | 21.99 | 22.04 | 21.95 | 21.95 | 356,428 | -0.10(-0.46%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.96 | 22.05 | 462,064 | +0.13(+0.58%) |
Jun 19, 2019 | 21.94 | 22.05 | 21.84 | 21.93 | 438,945 | -0.06(-0.27%) |
Jun 18, 2019 | 21.88 | 22.12 | 21.83 | 21.99 | 545,789 | +0.27(+1.25%) |
Jun 17, 2019 | 21.73 | 21.80 | 21.66 | 21.71 | 465,637 | +0.19(+0.87%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.36 | 21.53 | 1,346,849 | -0.34(-1.55%) |
Jun 13, 2019 | 21.70 | 21.88 | 21.65 | 21.87 | 1,224,083 | +0.08(+0.39%) |
Jun 12, 2019 | 21.93 | 21.93 | 21.77 | 21.78 | 1,110,250 | -0.27(-1.23%) |
Jun 11, 2019 | 21.94 | 22.16 | 21.93 | 22.05 | 1,283,214 | +0.21(+0.97%) |
Jun 10, 2019 | 21.75 | 21.95 | 21.75 | 21.84 | 689,182 | +0.11(+0.51%) |
Jun 07, 2019 | 21.65 | 21.77 | 21.63 | 21.73 | 466,135 | +0.11(+0.51%) |
Jun 06, 2019 | 21.64 | 21.68 | 21.53 | 21.62 | 669,341 | -0.15(-0.70%) |
Jun 05, 2019 | 21.94 | 22.09 | 21.62 | 21.77 | 597,009 | +0.13(+0.59%) |
Jun 04, 2019 | 21.38 | 21.69 | 21.38 | 21.65 | 607,846 | +0.55(+2.62%) |