Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.59 | 21.59 | 21.56 | 21.56 | 834 | -0.03(-0.13%) |
Aug 29, 2019 | 21.53 | 21.60 | 21.53 | 21.59 | 3,688 | +0.39(+1.85%) |
Aug 28, 2019 | 21.16 | 21.23 | 21.16 | 21.19 | 2,786 | +0.20(+0.96%) |
Aug 27, 2019 | 21.30 | 21.30 | 20.92 | 20.99 | 4,825 | -0.16(-0.77%) |
Aug 26, 2019 | 21.13 | 21.18 | 21.11 | 21.15 | 1,886 | +0.05(+0.23%) |
Aug 23, 2019 | 21.23 | 21.31 | 21.11 | 21.11 | 3,337 | -0.57(-2.63%) |
Aug 22, 2019 | 21.60 | 21.68 | 21.60 | 21.68 | 1,935 | +0.04(+0.20%) |
Aug 21, 2019 | 21.65 | 21.72 | 21.63 | 21.63 | 2,951 | +0.13(+0.61%) |
Aug 20, 2019 | 21.47 | 21.53 | 21.47 | 21.50 | 1,483 | -0.16(-0.73%) |
Aug 19, 2019 | 21.71 | 21.71 | 21.66 | 21.66 | 4,668 | +0.31(+1.44%) |
Aug 16, 2019 | 21.30 | 21.36 | 21.30 | 21.36 | 2,398 | +0.43(+2.06%) |
Aug 15, 2019 | 21.05 | 21.05 | 20.90 | 20.92 | 1,666 | -0.11(-0.55%) |
Aug 14, 2019 | 21.18 | 21.18 | 21.04 | 21.04 | 2,159 | -0.68(-3.13%) |
Aug 13, 2019 | 21.58 | 21.75 | 21.58 | 21.72 | 2,275 | +0.28(+1.30%) |
Aug 12, 2019 | 21.54 | 21.55 | 21.44 | 21.44 | 2,730 | -0.37(-1.71%) |
Aug 09, 2019 | 21.75 | 21.83 | 21.73 | 21.82 | 3,128 | -0.21(-0.94%) |
Aug 08, 2019 | 22.03 | 22.03 | 21.99 | 22.02 | 1,608 | +0.33(+1.53%) |
Aug 07, 2019 | 21.47 | 21.69 | 21.47 | 21.69 | 4,853 | +0.22(+1.03%) |
Aug 06, 2019 | 21.56 | 21.56 | 21.42 | 21.47 | 1,767 | +0.12(+0.58%) |
Aug 05, 2019 | 21.50 | 21.55 | 21.35 | 21.35 | 2,111 | -0.71(-3.22%) |
Aug 02, 2019 | 22.03 | 22.09 | 21.97 | 22.05 | 8,447 | -0.35(-1.56%) |
Aug 01, 2019 | 22.72 | 22.77 | 22.40 | 22.40 | 1,952 | -0.22(-0.96%) |
Jul 31, 2019 | 22.79 | 22.98 | 22.60 | 22.62 | 4,241 | -0.12(-0.51%) |
Jul 30, 2019 | 22.56 | 22.74 | 22.56 | 22.74 | 989 | +0.11(+0.48%) |
Jul 29, 2019 | 22.63 | 22.64 | 22.62 | 22.63 | 1,530 | -0.09(-0.39%) |
Jul 26, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 625 | +0.10(+0.46%) |
Jul 25, 2019 | 22.60 | 22.63 | 22.60 | 22.61 | 2,289 | -0.11(-0.46%) |
Jul 24, 2019 | 22.62 | 22.72 | 22.62 | 22.72 | 1,433 | +0.30(+1.33%) |
Jul 23, 2019 | 22.40 | 22.43 | 22.40 | 22.42 | 2,343 | +0.11(+0.47%) |
Jul 22, 2019 | 22.38 | 22.38 | 22.31 | 22.31 | 1,344 | -0.17(-0.77%) |
Jul 19, 2019 | 22.46 | 22.49 | 22.46 | 22.49 | 938 | +0.12(+0.56%) |
Jul 18, 2019 | 22.33 | 22.37 | 22.32 | 22.36 | 1,273 | -0.09(-0.41%) |
Jul 17, 2019 | 22.54 | 22.54 | 22.45 | 22.45 | 1,753 | -0.18(-0.78%) |
Jul 16, 2019 | 22.60 | 22.71 | 22.60 | 22.63 | 2,281 | +0.07(+0.30%) |
Jul 15, 2019 | 22.52 | 22.58 | 22.50 | 22.56 | 1,924 | -0.06(-0.26%) |
Jul 12, 2019 | 22.57 | 22.62 | 22.57 | 22.62 | 1,355 | +0.28(+1.25%) |
Jul 11, 2019 | 22.34 | 22.45 | 22.34 | 22.34 | 1,064 | -0.14(-0.64%) |
Jul 10, 2019 | 22.44 | 22.54 | 22.44 | 22.49 | 2,054 | -0.05(-0.21%) |
Jul 09, 2019 | 22.37 | 22.53 | 22.37 | 22.53 | 3,260 | +0.05(+0.21%) |
Jul 08, 2019 | 22.68 | 22.68 | 22.48 | 22.49 | 6,919 | +0.00(+0.00%) |
Jul 05, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 1,017,297 | +0.04(+0.17%) |
Jul 03, 2019 | 22.45 | 22.45 | 22.45 | 156 | +0.00(+0.00%) | |
Jul 02, 2019 | 22.54 | 22.74 | 22.45 | 22.45 | 7,370 | -0.17(-0.76%) |
Jul 01, 2019 | 22.72 | 22.73 | 22.54 | 22.62 | 7,232 | -0.01(-0.04%) |
Jun 28, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 11,158 | +0.48(+2.16%) |
Jun 24, 2019 | 22.15 | 22.15 | 22.15 | 0 | -0.03(-0.13%) | |
Jun 19, 2019 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 104 | +0.08(+0.37%) |
Jun 13, 2019 | 22.10 | 22.10 | 22.10 | 0 | +0.10(+0.45%) | |
Jun 10, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.42(+1.95%) | |
Jun 07, 2019 | 21.55 | 21.55 | 21.58 | 104 | +0.03(+0.13%) | |
Jun 06, 2019 | 21.42 | 21.55 | 21.42 | 21.55 | 209 | +0.13(+0.63%) |
Jun 05, 2019 | 21.06 | 21.06 | 21.42 | 104 | +0.35(+1.68%) | |
Jun 04, 2019 | 20.96 | 20.96 | 21.06 | 104 | +0.11(+0.50%) |