Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.40 | 23.64 | 23.40 | 23.64 | 4,104 | +0.07(+0.29%) |
Aug 29, 2019 | 23.38 | 23.57 | 23.35 | 23.57 | 5,587 | +0.02(+0.08%) |
Aug 28, 2019 | 23.53 | 23.70 | 23.35 | 23.55 | 8,367 | +0.12(+0.49%) |
Aug 27, 2019 | 23.44 | 23.62 | 23.29 | 23.44 | 7,168 | -0.10(-0.44%) |
Aug 26, 2019 | 23.40 | 23.54 | 23.40 | 23.54 | 2,284 | -0.02(-0.07%) |
Aug 23, 2019 | 23.68 | 23.68 | 23.44 | 23.56 | 7,542 | -0.02(-0.08%) |
Aug 22, 2019 | 23.53 | 24.17 | 23.51 | 23.58 | 7,226 | +0.02(+0.10%) |
Aug 21, 2019 | 23.61 | 23.64 | 23.55 | 23.55 | 2,800 | -0.06(-0.25%) |
Aug 20, 2019 | 23.73 | 23.76 | 23.58 | 23.61 | 10,454 | -0.38(-1.60%) |
Aug 19, 2019 | 23.38 | 23.99 | 23.05 | 23.99 | 2,343 | +0.57(+2.41%) |
Aug 16, 2019 | 23.56 | 23.65 | 23.33 | 23.43 | 4,436 | -0.05(-0.20%) |
Aug 15, 2019 | 23.24 | 23.74 | 23.24 | 23.48 | 6,731 | +0.13(+0.56%) |
Aug 14, 2019 | 23.29 | 23.57 | 23.29 | 23.35 | 4,471 | -0.35(-1.49%) |
Aug 13, 2019 | 23.55 | 23.77 | 23.44 | 23.70 | 8,383 | +0.27(+1.17%) |
Aug 12, 2019 | 23.31 | 23.52 | 23.31 | 23.43 | 1,677 | -0.12(-0.51%) |
Aug 09, 2019 | 23.53 | 23.72 | 23.15 | 23.55 | 5,767 | +0.00(+0.00%) |
Aug 08, 2019 | 23.54 | 23.60 | 23.37 | 23.54 | 4,229 | -0.17(-0.72%) |
Aug 07, 2019 | 23.49 | 23.73 | 23.37 | 23.71 | 19,982 | +0.17(+0.73%) |
Aug 06, 2019 | 23.52 | 23.56 | 23.37 | 23.54 | 4,014 | +0.15(+0.65%) |
Aug 05, 2019 | 23.45 | 23.55 | 23.20 | 23.39 | 3,032 | -0.20(-0.86%) |
Aug 02, 2019 | 23.73 | 23.74 | 23.56 | 23.59 | 3,771 | -0.24(-1.00%) |
Aug 01, 2019 | 23.88 | 23.96 | 23.77 | 23.83 | 3,911 | -0.21(-0.88%) |
Jul 31, 2019 | 24.04 | 24.19 | 23.90 | 24.04 | 3,191 | +0.02(+0.09%) |
Jul 30, 2019 | 23.97 | 24.17 | 23.74 | 24.02 | 4,070 | +0.17(+0.70%) |
Jul 29, 2019 | 23.86 | 23.86 | 23.74 | 23.86 | 3,902 | -0.05(-0.23%) |
Jul 26, 2019 | 23.93 | 23.97 | 23.89 | 23.91 | 2,218 | +0.00(+0.00%) |
Jul 25, 2019 | 24.34 | 24.34 | 23.77 | 23.91 | 4,516 | +0.03(+0.11%) |
Jul 24, 2019 | 23.91 | 24.01 | 23.83 | 23.88 | 9,735 | -0.37(-1.53%) |
Jul 23, 2019 | 23.80 | 24.30 | 23.71 | 24.25 | 13,602 | +0.51(+2.13%) |
Jul 22, 2019 | 23.73 | 23.79 | 23.68 | 23.75 | 5,571 | -0.06(-0.24%) |
Jul 19, 2019 | 23.87 | 23.87 | 23.67 | 23.80 | 8,873 | -0.61(-2.50%) |
Jul 18, 2019 | 24.40 | 24.72 | 23.67 | 24.41 | 4,441 | +0.61(+2.54%) |
Jul 17, 2019 | 23.71 | 23.89 | 23.71 | 23.81 | 15,639 | +0.04(+0.18%) |
Jul 16, 2019 | 23.79 | 23.89 | 23.63 | 23.77 | 8,775 | -0.03(-0.11%) |
Jul 15, 2019 | 23.54 | 23.88 | 23.54 | 23.79 | 21,603 | +0.06(+0.27%) |
Jul 12, 2019 | 23.69 | 23.85 | 23.68 | 23.73 | 4,436 | +0.00(+0.00%) |
Jul 11, 2019 | 23.72 | 23.89 | 23.55 | 23.73 | 2,829 | -0.01(-0.03%) |
Jul 10, 2019 | 23.90 | 23.90 | 23.62 | 23.74 | 10,753 | -0.04(-0.16%) |
Jul 09, 2019 | 23.54 | 23.97 | 23.54 | 23.77 | 8,587 | -0.09(-0.40%) |
Jul 08, 2019 | 23.84 | 23.89 | 23.70 | 23.87 | 5,055 | -0.06(-0.24%) |
Jul 05, 2019 | 23.70 | 23.93 | 23.54 | 23.93 | 3,660 | +0.09(+0.38%) |
Jul 03, 2019 | 23.79 | 23.85 | 23.79 | 23.84 | 3,882 | -0.06(-0.26%) |
Jul 02, 2019 | 23.70 | 24.73 | 23.70 | 23.90 | 14,427 | +0.05(+0.22%) |
Jul 01, 2019 | 24.19 | 24.35 | 23.72 | 23.85 | 33,769 | -0.13(-0.53%) |
Jun 28, 2019 | 23.91 | 23.97 | 23.77 | 23.97 | 1,774 | +0.19(+0.81%) |
Jun 27, 2019 | 23.89 | 23.94 | 23.73 | 23.78 | 27,571 | -0.13(-0.54%) |
Jun 26, 2019 | 23.50 | 24.78 | 23.50 | 23.91 | 3,761 | +0.15(+0.65%) |
Jun 25, 2019 | 23.67 | 24.50 | 23.67 | 23.75 | 19,576 | +0.04(+0.16%) |
Jun 24, 2019 | 23.89 | 24.40 | 23.49 | 23.72 | 28,514 | -0.17(-0.73%) |
Jun 21, 2019 | 23.82 | 24.86 | 23.61 | 23.89 | 26,620 | -0.09(-0.38%) |
Jun 20, 2019 | 23.97 | 24.07 | 23.89 | 23.98 | 7,532 | -0.06(-0.24%) |
Jun 19, 2019 | 24.15 | 24.15 | 23.86 | 24.04 | 11,257 | +0.09(+0.37%) |
Jun 18, 2019 | 23.94 | 24.10 | 23.86 | 23.95 | 9,948 | +0.11(+0.48%) |
Jun 17, 2019 | 23.90 | 24.01 | 23.47 | 23.84 | 15,138 | +0.34(+1.45%) |
Jun 14, 2019 | 23.68 | 23.95 | 23.49 | 23.49 | 2,107 | -0.28(-1.16%) |
Jun 13, 2019 | 24.03 | 24.03 | 23.77 | 23.77 | 658 | -0.13(-0.56%) |
Jun 12, 2019 | 24.03 | 24.03 | 23.86 | 23.90 | 5,501 | +0.00(+0.00%) |
Jun 11, 2019 | 24.04 | 24.20 | 23.90 | 23.90 | 1,539 | -0.06(-0.25%) |
Jun 10, 2019 | 24.04 | 24.12 | 23.77 | 23.96 | 5,619 | +0.05(+0.23%) |
Jun 07, 2019 | 23.80 | 24.04 | 23.40 | 23.91 | 13,864 | -0.06(-0.26%) |
Jun 06, 2019 | 23.98 | 24.01 | 23.81 | 23.97 | 16,908 | +0.13(+0.53%) |
Jun 05, 2019 | 23.75 | 23.85 | 23.69 | 23.85 | 4,102 | -0.10(-0.41%) |
Jun 04, 2019 | 24.06 | 24.06 | 23.71 | 23.95 | 12,111 | -0.03(-0.14%) |