Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.61 | 22.61 | 22.50 | 22.59 | 8,287 | +0.13(+0.56%) |
Aug 29, 2019 | 22.47 | 22.50 | 22.37 | 22.47 | 3,074 | +0.16(+0.70%) |
Aug 28, 2019 | 22.32 | 22.34 | 22.31 | 22.31 | 912 | -0.02(-0.10%) |
Aug 27, 2019 | 22.37 | 22.40 | 22.32 | 22.33 | 4,483 | +0.05(+0.23%) |
Aug 26, 2019 | 22.30 | 22.30 | 22.22 | 22.28 | 2,276 | +0.11(+0.51%) |
Aug 23, 2019 | 22.43 | 22.43 | 22.17 | 22.17 | 1,894 | -0.23(-1.01%) |
Aug 22, 2019 | 22.38 | 22.45 | 22.31 | 22.40 | 4,977 | -0.05(-0.23%) |
Aug 21, 2019 | 22.46 | 22.50 | 22.39 | 22.45 | 6,608 | +0.14(+0.65%) |
Aug 20, 2019 | 22.30 | 22.38 | 22.24 | 22.30 | 15,015 | -0.08(-0.35%) |
Aug 19, 2019 | 22.38 | 22.43 | 22.32 | 22.38 | 1,018 | +0.13(+0.59%) |
Aug 16, 2019 | 22.25 | 22.25 | 22.22 | 22.25 | 2,367 | +0.25(+1.15%) |
Aug 15, 2019 | 21.94 | 22.01 | 21.94 | 22.00 | 1,869 | +0.07(+0.33%) |
Aug 14, 2019 | 22.11 | 22.11 | 21.89 | 21.92 | 29,663 | -0.52(-2.30%) |
Aug 13, 2019 | 22.32 | 22.49 | 22.32 | 22.44 | 23,844 | +0.16(+0.70%) |
Aug 12, 2019 | 22.38 | 22.43 | 22.25 | 22.28 | 20,377 | -0.23(-1.03%) |
Aug 09, 2019 | 22.53 | 22.57 | 22.50 | 22.51 | 2,841 | -0.13(-0.58%) |
Aug 08, 2019 | 22.56 | 22.70 | 22.54 | 22.64 | 8,300 | +0.28(+1.24%) |
Aug 07, 2019 | 22.21 | 22.44 | 22.21 | 22.37 | 33,818 | +0.08(+0.38%) |
Aug 06, 2019 | 22.30 | 22.35 | 22.16 | 22.28 | 518,331 | +0.03(+0.11%) |
Aug 05, 2019 | 22.32 | 22.32 | 22.16 | 22.26 | 5,975 | -0.46(-2.00%) |
Aug 02, 2019 | 22.67 | 22.72 | 22.65 | 22.71 | 18,468 | -0.06(-0.26%) |
Aug 01, 2019 | 22.97 | 23.04 | 22.73 | 22.77 | 16,843 | -0.09(-0.40%) |
Jul 31, 2019 | 23.07 | 23.07 | 22.86 | 22.86 | 2,200 | -0.17(-0.75%) |
Jul 30, 2019 | 23.11 | 23.11 | 23.01 | 23.04 | 1,307 | -0.23(-0.98%) |
Jul 29, 2019 | 23.27 | 23.27 | 23.24 | 23.26 | 1,033 | -0.02(-0.09%) |
Jul 26, 2019 | 23.30 | 23.32 | 23.24 | 23.28 | 26,637 | +0.05(+0.21%) |
Jul 25, 2019 | 23.37 | 23.37 | 23.21 | 23.24 | 4,953 | -0.20(-0.83%) |
Jul 24, 2019 | 23.37 | 23.43 | 23.37 | 23.43 | 2,486 | +0.03(+0.14%) |
Jul 23, 2019 | 23.37 | 23.41 | 23.37 | 23.40 | 2,619 | +0.09(+0.38%) |
Jul 22, 2019 | 23.28 | 23.31 | 23.28 | 23.31 | 1,875 | -0.03(-0.12%) |
Jul 19, 2019 | 23.38 | 23.38 | 23.34 | 23.34 | 2,959 | -0.02(-0.10%) |
Jul 18, 2019 | 23.22 | 23.36 | 23.20 | 23.36 | 1,142 | -0.01(-0.05%) |
Jul 17, 2019 | 23.39 | 23.41 | 23.32 | 23.37 | 6,139 | +0.02(+0.07%) |
Jul 16, 2019 | 23.40 | 23.43 | 23.33 | 23.36 | 4,523 | -0.12(-0.50%) |
Jul 15, 2019 | 23.46 | 23.47 | 23.46 | 23.47 | 1,434 | -0.02(-0.10%) |
Jul 12, 2019 | 23.44 | 23.50 | 23.40 | 23.50 | 7,813 | +0.11(+0.46%) |
Jul 11, 2019 | 23.40 | 23.41 | 23.33 | 23.39 | 14,328 | +0.05(+0.21%) |
Jul 10, 2019 | 23.42 | 23.42 | 23.31 | 23.34 | 7,126 | +0.04(+0.16%) |
Jul 09, 2019 | 23.24 | 23.31 | 23.24 | 23.30 | 12,582 | -0.08(-0.35%) |
Jul 08, 2019 | 23.39 | 23.42 | 23.36 | 23.39 | 4,595 | -0.14(-0.60%) |
Jul 05, 2019 | 23.48 | 23.57 | 23.47 | 23.53 | 2,130 | -0.19(-0.80%) |
Jul 03, 2019 | 23.70 | 23.72 | 23.70 | 23.72 | 2,249 | +0.24(+1.01%) |
Jul 02, 2019 | 23.50 | 23.50 | 23.47 | 23.48 | 784 | +0.11(+0.45%) |
Jul 01, 2019 | 23.47 | 23.47 | 23.32 | 23.37 | 23,670 | +0.08(+0.33%) |
Jun 28, 2019 | 23.28 | 23.32 | 23.25 | 23.30 | 117,914 | +0.09(+0.37%) |
Jun 27, 2019 | 23.18 | 23.25 | 23.18 | 23.21 | 10,627 | +0.01(+0.06%) |
Jun 26, 2019 | 23.23 | 23.24 | 23.19 | 23.20 | 2,047 | -0.07(-0.29%) |
Jun 25, 2019 | 23.39 | 23.39 | 23.21 | 23.26 | 5,570 | -0.03(-0.14%) |
Jun 24, 2019 | 23.29 | 23.33 | 23.28 | 23.30 | 17,389 | +0.03(+0.12%) |
Jun 21, 2019 | 23.19 | 23.31 | 23.19 | 23.27 | 7,907 | -0.07(-0.31%) |
Jun 20, 2019 | 23.37 | 23.37 | 23.27 | 23.34 | 3,618 | +0.17(+0.73%) |
Jun 19, 2019 | 23.03 | 23.20 | 23.03 | 23.17 | 16,925 | +0.10(+0.42%) |
Jun 18, 2019 | 23.03 | 23.07 | 23.03 | 23.07 | 5,602 | +0.25(+1.10%) |
Jun 17, 2019 | 22.83 | 22.85 | 22.80 | 22.82 | 7,255 | -0.03(-0.14%) |
Jun 14, 2019 | 22.85 | 22.86 | 22.80 | 22.85 | 3,833 | -0.11(-0.47%) |
Jun 13, 2019 | 22.95 | 23.01 | 22.95 | 22.96 | 9,282 | -0.01(-0.06%) |
Jun 12, 2019 | 23.07 | 23.09 | 22.97 | 22.97 | 11,692 | -0.15(-0.64%) |
Jun 11, 2019 | 23.26 | 23.27 | 23.11 | 23.12 | 14,181 | +0.12(+0.51%) |
Jun 10, 2019 | 23.00 | 23.04 | 23.00 | 23.00 | 4,151 | +0.03(+0.13%) |
Jun 07, 2019 | 22.98 | 22.99 | 22.97 | 22.97 | 1,797 | +0.23(+1.03%) |
Jun 06, 2019 | 22.75 | 22.75 | 22.72 | 22.74 | 3,234 | +0.10(+0.46%) |
Jun 05, 2019 | 22.69 | 22.69 | 22.63 | 22.64 | 3,186 | +0.02(+0.11%) |
Jun 04, 2019 | 22.50 | 22.61 | 22.44 | 22.61 | 8,641 | +0.24(+1.05%) |