Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.37 | 23.60 | 23.37 | 23.60 | 4,110 | +0.07(+0.29%) |
Aug 29, 2019 | 23.34 | 23.54 | 23.31 | 23.54 | 5,595 | +0.02(+0.08%) |
Aug 28, 2019 | 23.49 | 23.66 | 23.31 | 23.52 | 8,380 | +0.11(+0.49%) |
Aug 27, 2019 | 23.40 | 23.58 | 23.25 | 23.40 | 7,179 | -0.10(-0.44%) |
Aug 26, 2019 | 23.37 | 23.50 | 23.36 | 23.50 | 2,288 | -0.02(-0.07%) |
Aug 23, 2019 | 23.65 | 23.65 | 23.40 | 23.52 | 7,554 | -0.02(-0.08%) |
Aug 22, 2019 | 23.49 | 24.13 | 23.48 | 23.54 | 7,237 | +0.02(+0.10%) |
Aug 21, 2019 | 23.58 | 23.60 | 23.52 | 23.52 | 2,805 | -0.06(-0.25%) |
Aug 20, 2019 | 23.69 | 23.72 | 23.55 | 23.57 | 10,470 | -0.38(-1.60%) |
Aug 19, 2019 | 23.34 | 23.96 | 23.01 | 23.96 | 2,347 | +0.56(+2.41%) |
Aug 16, 2019 | 23.52 | 23.61 | 23.30 | 23.39 | 4,443 | -0.05(-0.20%) |
Aug 15, 2019 | 23.21 | 23.70 | 23.21 | 23.44 | 6,742 | +0.13(+0.56%) |
Aug 14, 2019 | 23.25 | 23.53 | 23.25 | 23.31 | 4,478 | -0.35(-1.49%) |
Aug 13, 2019 | 23.51 | 23.73 | 23.41 | 23.66 | 8,396 | +0.27(+1.17%) |
Aug 12, 2019 | 23.27 | 23.48 | 23.27 | 23.39 | 1,679 | -0.12(-0.51%) |
Aug 09, 2019 | 23.49 | 23.68 | 23.12 | 23.51 | 5,776 | +0.00(+0.00%) |
Aug 08, 2019 | 23.51 | 23.57 | 23.33 | 23.51 | 4,235 | -0.17(-0.72%) |
Aug 07, 2019 | 23.45 | 23.69 | 23.33 | 23.68 | 20,012 | +0.17(+0.73%) |
Aug 06, 2019 | 23.49 | 23.52 | 23.33 | 23.51 | 4,020 | +0.15(+0.65%) |
Aug 05, 2019 | 23.42 | 23.52 | 23.16 | 23.36 | 3,037 | -0.20(-0.86%) |
Aug 02, 2019 | 23.69 | 23.70 | 23.52 | 23.56 | 3,777 | -0.24(-1.00%) |
Aug 01, 2019 | 23.85 | 23.93 | 23.73 | 23.80 | 3,917 | -0.21(-0.88%) |
Jul 31, 2019 | 24.00 | 24.15 | 23.86 | 24.01 | 3,196 | +0.02(+0.09%) |
Jul 30, 2019 | 23.93 | 24.13 | 23.71 | 23.99 | 4,076 | +0.17(+0.70%) |
Jul 29, 2019 | 23.83 | 23.83 | 23.70 | 23.82 | 3,908 | -0.05(-0.23%) |
Jul 26, 2019 | 23.90 | 23.93 | 23.86 | 23.87 | 2,221 | +0.00(+0.00%) |
Jul 25, 2019 | 24.30 | 24.30 | 23.74 | 23.87 | 4,523 | +0.03(+0.11%) |
Jul 24, 2019 | 23.87 | 23.97 | 23.79 | 23.85 | 9,750 | -0.37(-1.53%) |
Jul 23, 2019 | 23.76 | 24.26 | 23.67 | 24.22 | 13,622 | +0.51(+2.13%) |
Jul 22, 2019 | 23.69 | 23.75 | 23.65 | 23.71 | 5,580 | -0.06(-0.24%) |
Jul 19, 2019 | 23.84 | 23.84 | 23.63 | 23.77 | 8,887 | -0.61(-2.50%) |
Jul 18, 2019 | 24.36 | 24.68 | 23.63 | 24.38 | 4,448 | +0.60(+2.54%) |
Jul 17, 2019 | 23.68 | 23.85 | 23.68 | 23.77 | 15,663 | +0.04(+0.19%) |
Jul 16, 2019 | 23.76 | 23.85 | 23.59 | 23.73 | 8,789 | -0.03(-0.11%) |
Jul 15, 2019 | 23.50 | 23.85 | 23.50 | 23.76 | 21,636 | +0.06(+0.27%) |
Jul 12, 2019 | 23.66 | 23.81 | 23.64 | 23.69 | 4,443 | +0.00(+0.00%) |
Jul 11, 2019 | 23.68 | 23.85 | 23.51 | 23.69 | 2,833 | -0.01(-0.03%) |
Jul 10, 2019 | 23.86 | 23.86 | 23.58 | 23.70 | 10,770 | -0.04(-0.16%) |
Jul 09, 2019 | 23.50 | 23.94 | 23.50 | 23.74 | 8,600 | -0.09(-0.40%) |
Jul 08, 2019 | 23.80 | 23.85 | 23.67 | 23.83 | 5,063 | -0.06(-0.25%) |
Jul 05, 2019 | 23.67 | 23.89 | 23.50 | 23.89 | 3,665 | +0.09(+0.38%) |
Jul 03, 2019 | 23.76 | 23.81 | 23.76 | 23.80 | 3,888 | -0.06(-0.26%) |
Jul 02, 2019 | 23.67 | 24.70 | 23.67 | 23.86 | 14,449 | +0.05(+0.22%) |
Jul 01, 2019 | 24.15 | 24.31 | 23.68 | 23.81 | 33,821 | -0.13(-0.53%) |
Jun 28, 2019 | 23.87 | 23.94 | 23.73 | 23.94 | 1,777 | +0.19(+0.81%) |
Jun 27, 2019 | 23.85 | 23.90 | 23.69 | 23.74 | 27,613 | -0.13(-0.54%) |
Jun 26, 2019 | 23.47 | 24.74 | 23.47 | 23.87 | 3,767 | +0.15(+0.65%) |
Jun 25, 2019 | 23.63 | 24.46 | 23.63 | 23.72 | 19,606 | +0.04(+0.16%) |
Jun 24, 2019 | 23.85 | 24.37 | 23.46 | 23.68 | 28,557 | -0.17(-0.73%) |
Jun 21, 2019 | 23.78 | 24.82 | 23.58 | 23.85 | 26,661 | -0.09(-0.38%) |
Jun 20, 2019 | 23.94 | 24.03 | 23.85 | 23.94 | 7,544 | -0.06(-0.24%) |
Jun 19, 2019 | 24.12 | 24.12 | 23.82 | 24.00 | 11,274 | +0.09(+0.37%) |
Jun 18, 2019 | 23.90 | 24.06 | 23.82 | 23.91 | 9,963 | +0.11(+0.48%) |
Jun 17, 2019 | 23.86 | 23.97 | 23.43 | 23.80 | 15,161 | +0.34(+1.45%) |
Jun 14, 2019 | 23.64 | 23.91 | 23.46 | 23.46 | 2,110 | -0.28(-1.16%) |
Jun 13, 2019 | 23.99 | 23.99 | 23.73 | 23.73 | 659 | -0.13(-0.56%) |
Jun 12, 2019 | 24.00 | 24.00 | 23.83 | 23.87 | 5,510 | +0.00(+0.00%) |
Jun 11, 2019 | 24.00 | 24.16 | 23.87 | 23.87 | 1,541 | -0.06(-0.25%) |
Jun 10, 2019 | 24.01 | 24.08 | 23.73 | 23.93 | 5,627 | +0.05(+0.23%) |
Jun 07, 2019 | 23.77 | 24.01 | 23.36 | 23.87 | 13,886 | -0.06(-0.26%) |
Jun 06, 2019 | 23.94 | 23.97 | 23.77 | 23.94 | 16,934 | +0.13(+0.53%) |
Jun 05, 2019 | 23.71 | 23.81 | 23.66 | 23.81 | 4,109 | -0.10(-0.41%) |
Jun 04, 2019 | 24.02 | 24.02 | 23.67 | 23.91 | 12,129 | -0.03(-0.14%) |