Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.84 | 21.84 | 21.53 | 21.76 | 168,621 | +0.17(+0.77%) |
Aug 29, 2019 | 21.68 | 21.75 | 21.57 | 21.59 | 583,239 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.26 | 21.31 | 450,180 | +0.17(+0.82%) |
Aug 27, 2019 | 21.39 | 21.46 | 20.56 | 21.14 | 339,143 | +0.02(+0.10%) |
Aug 26, 2019 | 21.24 | 21.29 | 21.05 | 21.12 | 223,950 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.25 | 20.80 | 20.82 | 277,843 | -0.37(-1.77%) |
Aug 22, 2019 | 21.37 | 21.41 | 21.15 | 21.19 | 216,174 | -0.04(-0.20%) |
Aug 21, 2019 | 21.45 | 21.47 | 21.23 | 21.23 | 159,420 | +0.20(+0.96%) |
Aug 20, 2019 | 21.03 | 21.16 | 20.59 | 21.03 | 312,579 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.12 | 21.12 | 202,294 | +0.24(+1.17%) |
Aug 16, 2019 | 20.77 | 20.93 | 20.74 | 20.87 | 349,317 | +0.09(+0.45%) |
Aug 15, 2019 | 20.87 | 20.87 | 20.58 | 20.78 | 417,154 | -0.19(-0.89%) |
Aug 14, 2019 | 21.05 | 21.10 | 20.90 | 20.97 | 193,642 | -0.65(-3.00%) |
Aug 13, 2019 | 21.34 | 21.75 | 21.31 | 21.62 | 360,743 | +0.27(+1.28%) |
Aug 12, 2019 | 21.38 | 21.41 | 21.23 | 21.34 | 304,563 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.41 | 21.25 | 21.25 | 312,956 | -0.37(-1.70%) |
Aug 08, 2019 | 21.55 | 21.71 | 21.42 | 21.62 | 787,822 | +0.14(+0.64%) |
Aug 07, 2019 | 21.36 | 21.53 | 21.21 | 21.48 | 321,066 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.87 | 21.55 | 21.66 | 616,612 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.76 | 21.56 | 21.64 | 359,967 | -0.21(-0.96%) |
Aug 02, 2019 | 22.02 | 22.09 | 21.80 | 21.85 | 429,117 | -0.35(-1.59%) |
Aug 01, 2019 | 22.32 | 22.54 | 22.08 | 22.20 | 269,505 | -0.36(-1.60%) |
Jul 31, 2019 | 22.75 | 22.80 | 22.38 | 22.56 | 238,286 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.84 | 22.54 | 22.74 | 193,868 | -0.11(-0.47%) |
Jul 29, 2019 | 22.99 | 23.01 | 22.78 | 22.85 | 112,514 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 22.99 | 22.81 | 22.90 | 156,131 | -0.09(-0.38%) |
Jul 25, 2019 | 23.17 | 23.20 | 22.89 | 22.99 | 187,358 | +0.04(+0.16%) |
Jul 24, 2019 | 23.05 | 23.24 | 22.93 | 22.95 | 255,091 | -0.18(-0.78%) |
Jul 23, 2019 | 23.24 | 23.27 | 23.11 | 23.13 | 414,219 | +0.06(+0.25%) |
Jul 22, 2019 | 23.11 | 23.19 | 23.04 | 23.07 | 213,309 | +0.00(+0.00%) |
Jul 19, 2019 | 22.93 | 23.09 | 22.90 | 23.07 | 173,062 | -0.19(-0.84%) |
Jul 18, 2019 | 23.19 | 23.27 | 23.01 | 23.27 | 195,349 | +0.01(+0.03%) |
Jul 17, 2019 | 23.37 | 23.39 | 23.17 | 23.26 | 300,899 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.73 | 23.42 | 23.55 | 309,880 | -0.28(-1.18%) |
Jul 15, 2019 | 23.99 | 24.00 | 23.73 | 23.84 | 344,599 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.09 | 23.96 | 24.07 | 177,642 | -0.01(-0.06%) |
Jul 11, 2019 | 24.08 | 24.15 | 23.98 | 24.08 | 193,033 | +0.13(+0.54%) |
Jul 10, 2019 | 23.86 | 23.96 | 23.76 | 23.95 | 233,821 | +0.43(+1.81%) |
Jul 09, 2019 | 23.53 | 23.59 | 23.43 | 23.53 | 300,194 | -0.10(-0.43%) |
Jul 08, 2019 | 23.59 | 23.71 | 23.56 | 23.63 | 88,232 | +0.09(+0.40%) |
Jul 05, 2019 | 23.57 | 23.61 | 23.37 | 23.53 | 105,613 | -0.20(-0.85%) |
Jul 03, 2019 | 23.73 | 23.76 | 23.62 | 23.73 | 140,587 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.76 | 23.46 | 23.47 | 173,792 | -0.31(-1.30%) |
Jul 01, 2019 | 24.02 | 24.02 | 23.69 | 23.78 | 175,874 | -0.02(-0.09%) |
Jun 28, 2019 | 23.74 | 23.95 | 23.73 | 23.80 | 186,385 | +0.19(+0.82%) |
Jun 27, 2019 | 23.76 | 23.76 | 23.58 | 23.61 | 258,755 | -0.10(-0.43%) |
Jun 26, 2019 | 23.83 | 23.90 | 23.71 | 23.71 | 198,981 | +0.22(+0.92%) |
Jun 25, 2019 | 23.75 | 23.78 | 23.47 | 23.49 | 494,612 | -0.33(-1.39%) |
Jun 24, 2019 | 23.88 | 23.97 | 23.74 | 23.82 | 684,994 | +0.03(+0.12%) |
Jun 21, 2019 | 23.67 | 23.86 | 23.65 | 23.79 | 395,670 | +0.45(+1.91%) |
Jun 20, 2019 | 23.47 | 23.58 | 23.27 | 23.35 | 474,130 | +0.43(+1.89%) |
Jun 19, 2019 | 22.87 | 23.04 | 22.83 | 22.91 | 124,946 | +0.16(+0.70%) |
Jun 18, 2019 | 22.76 | 22.90 | 22.69 | 22.75 | 199,005 | +0.45(+2.00%) |
Jun 17, 2019 | 22.41 | 22.52 | 22.29 | 22.31 | 231,025 | -0.22(-0.99%) |
Jun 14, 2019 | 22.52 | 22.55 | 22.40 | 22.53 | 206,509 | -0.04(-0.19%) |
Jun 13, 2019 | 22.62 | 22.66 | 22.55 | 22.57 | 192,776 | +0.27(+1.23%) |
Jun 12, 2019 | 22.57 | 22.59 | 22.29 | 22.30 | 272,300 | -0.45(-1.99%) |
Jun 11, 2019 | 23.00 | 23.02 | 22.75 | 22.75 | 218,332 | +0.09(+0.41%) |
Jun 10, 2019 | 22.78 | 22.83 | 22.64 | 22.66 | 215,430 | -0.13(-0.57%) |
Jun 07, 2019 | 22.81 | 22.89 | 22.71 | 22.79 | 174,589 | +0.21(+0.93%) |
Jun 06, 2019 | 22.62 | 22.70 | 22.46 | 22.58 | 251,822 | +0.30(+1.36%) |
Jun 05, 2019 | 22.60 | 22.61 | 22.28 | 22.28 | 200,649 | -0.35(-1.53%) |
Jun 04, 2019 | 22.56 | 22.65 | 22.47 | 22.63 | 247,460 | +0.37(+1.68%) |