Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.28 | 23.33 | 23.20 | 23.26 | 669,572 | +0.00(+0.00%) |
Aug 29, 2019 | 23.22 | 23.26 | 23.16 | 23.26 | 704,825 | +0.17(+0.73%) |
Aug 28, 2019 | 23.06 | 23.15 | 23.01 | 23.09 | 340,900 | +0.04(+0.18%) |
Aug 27, 2019 | 23.14 | 23.23 | 23.05 | 23.05 | 382,482 | -0.06(-0.26%) |
Aug 26, 2019 | 23.07 | 23.13 | 22.98 | 23.11 | 293,257 | +0.13(+0.55%) |
Aug 23, 2019 | 23.20 | 23.33 | 22.90 | 22.98 | 185,276 | -0.23(-0.98%) |
Aug 22, 2019 | 23.12 | 23.21 | 23.01 | 23.21 | 257,154 | +0.08(+0.37%) |
Aug 21, 2019 | 23.08 | 23.17 | 23.03 | 23.12 | 527,228 | +0.07(+0.29%) |
Aug 20, 2019 | 23.20 | 23.20 | 23.01 | 23.06 | 389,754 | -0.11(-0.47%) |
Aug 19, 2019 | 23.17 | 23.20 | 23.09 | 23.17 | 1,675,238 | +0.08(+0.33%) |
Aug 16, 2019 | 22.89 | 23.11 | 22.87 | 23.09 | 318,174 | +0.25(+1.11%) |
Aug 15, 2019 | 22.75 | 22.87 | 22.70 | 22.84 | 421,476 | +0.21(+0.93%) |
Aug 14, 2019 | 22.84 | 22.84 | 22.58 | 22.62 | 278,548 | -0.29(-1.25%) |
Aug 13, 2019 | 22.85 | 23.00 | 22.79 | 22.91 | 477,962 | +0.02(+0.07%) |
Aug 12, 2019 | 22.96 | 22.98 | 22.82 | 22.89 | 249,365 | -0.11(-0.48%) |
Aug 09, 2019 | 23.02 | 23.06 | 22.85 | 23.00 | 102,747 | -0.06(-0.26%) |
Aug 08, 2019 | 22.84 | 23.07 | 22.72 | 23.06 | 729,686 | +0.34(+1.49%) |
Aug 07, 2019 | 22.52 | 22.86 | 22.36 | 22.73 | 660,612 | +0.15(+0.67%) |
Aug 06, 2019 | 22.45 | 22.65 | 22.39 | 22.57 | 515,367 | +0.23(+1.02%) |
Aug 05, 2019 | 22.69 | 22.73 | 22.15 | 22.35 | 448,856 | -0.48(-2.11%) |
Aug 02, 2019 | 22.73 | 22.89 | 22.72 | 22.83 | 231,033 | +0.19(+0.86%) |
Aug 01, 2019 | 22.66 | 22.84 | 22.57 | 22.63 | 348,236 | -0.01(-0.04%) |
Jul 31, 2019 | 22.88 | 22.98 | 22.58 | 22.64 | 324,736 | -0.28(-1.22%) |
Jul 30, 2019 | 22.84 | 22.98 | 22.79 | 22.92 | 541,061 | +0.04(+0.18%) |
Jul 29, 2019 | 22.81 | 22.96 | 22.81 | 22.88 | 174,070 | +0.04(+0.19%) |
Jul 26, 2019 | 22.81 | 22.86 | 22.71 | 22.84 | 195,090 | +0.05(+0.22%) |
Jul 25, 2019 | 22.89 | 22.89 | 22.73 | 22.78 | 166,476 | -0.14(-0.59%) |
Jul 24, 2019 | 22.89 | 22.92 | 22.81 | 22.92 | 149,137 | +0.05(+0.22%) |
Jul 23, 2019 | 22.72 | 22.89 | 22.67 | 22.87 | 268,538 | +0.17(+0.74%) |
Jul 22, 2019 | 22.75 | 22.75 | 22.64 | 22.70 | 274,307 | -0.08(-0.33%) |
Jul 19, 2019 | 23.09 | 23.10 | 22.73 | 22.78 | 398,220 | -0.33(-1.43%) |
Jul 18, 2019 | 22.98 | 23.12 | 22.89 | 23.11 | 752,137 | +0.13(+0.55%) |
Jul 17, 2019 | 23.04 | 23.12 | 22.88 | 22.98 | 243,484 | -0.04(-0.18%) |
Jul 16, 2019 | 23.05 | 23.10 | 22.98 | 23.02 | 238,391 | -0.07(-0.29%) |
Jul 15, 2019 | 23.11 | 23.17 | 23.04 | 23.09 | 297,802 | -0.03(-0.11%) |
Jul 12, 2019 | 23.16 | 23.16 | 23.05 | 23.11 | 236,827 | -0.03(-0.15%) |
Jul 11, 2019 | 23.33 | 23.34 | 23.07 | 23.15 | 916,044 | -0.13(-0.55%) |
Jul 10, 2019 | 23.25 | 23.35 | 23.20 | 23.28 | 162,158 | +0.10(+0.44%) |
Jul 09, 2019 | 23.06 | 23.22 | 23.06 | 23.17 | 221,610 | +0.06(+0.26%) |
Jul 08, 2019 | 23.06 | 23.17 | 23.03 | 23.11 | 336,720 | -0.05(-0.22%) |
Jul 05, 2019 | 23.10 | 23.19 | 22.87 | 23.17 | 933,712 | +0.03(+0.15%) |
Jul 03, 2019 | 22.96 | 23.15 | 22.95 | 23.13 | 190,833 | +0.27(+1.18%) |
Jul 02, 2019 | 22.58 | 22.87 | 22.58 | 22.86 | 219,067 | +0.30(+1.35%) |
Jul 01, 2019 | 22.69 | 22.69 | 22.40 | 22.56 | 959,140 | +0.00(+0.00%) |
Jun 28, 2019 | 22.51 | 22.67 | 22.50 | 22.56 | 393,963 | +0.05(+0.23%) |
Jun 27, 2019 | 22.37 | 22.51 | 22.32 | 22.51 | 523,317 | +0.14(+0.61%) |
Jun 26, 2019 | 22.68 | 22.68 | 22.29 | 22.37 | 283,975 | -0.35(-1.53%) |
Jun 25, 2019 | 22.89 | 22.96 | 22.67 | 22.72 | 472,856 | -0.12(-0.52%) |
Jun 24, 2019 | 22.96 | 22.97 | 22.79 | 22.84 | 364,097 | -0.08(-0.37%) |
Jun 21, 2019 | 23.06 | 23.13 | 22.84 | 22.92 | 446,933 | -0.23(-0.99%) |
Jun 20, 2019 | 23.17 | 23.20 | 23.09 | 23.15 | 258,624 | +0.14(+0.59%) |
Jun 19, 2019 | 22.87 | 23.05 | 22.78 | 23.01 | 294,090 | +0.14(+0.59%) |
Jun 18, 2019 | 22.98 | 23.07 | 22.83 | 22.88 | 181,905 | +0.00(+0.00%) |
Jun 17, 2019 | 22.76 | 22.88 | 22.76 | 22.88 | 385,895 | +0.15(+0.68%) |
Jun 14, 2019 | 22.74 | 22.79 | 22.69 | 22.72 | 206,146 | -0.04(-0.18%) |
Jun 13, 2019 | 22.69 | 22.77 | 22.67 | 22.77 | 292,214 | +0.10(+0.44%) |
Jun 12, 2019 | 22.65 | 22.72 | 22.63 | 22.66 | 196,368 | -0.03(-0.11%) |
Jun 11, 2019 | 22.70 | 22.70 | 22.56 | 22.69 | 582,366 | +0.08(+0.33%) |
Jun 10, 2019 | 22.69 | 22.73 | 22.58 | 22.61 | 286,404 | -0.05(-0.22%) |
Jun 07, 2019 | 22.70 | 22.81 | 22.66 | 22.66 | 138,665 | +0.11(+0.48%) |
Jun 06, 2019 | 22.54 | 22.61 | 22.46 | 22.56 | 223,360 | +0.04(+0.19%) |
Jun 05, 2019 | 22.25 | 22.51 | 22.25 | 22.51 | 174,126 | +0.33(+1.47%) |
Jun 04, 2019 | 22.30 | 22.37 | 22.05 | 22.19 | 384,548 | -0.08(-0.38%) |