Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.75 | 22.75 | 22.64 | 22.71 | 6,257 | +0.18(+0.80%) |
Aug 29, 2019 | 22.59 | 22.59 | 22.45 | 22.53 | 1,721 | +0.34(+1.55%) |
Aug 28, 2019 | 22.09 | 22.37 | 22.09 | 22.19 | 4,517 | +0.12(+0.57%) |
Aug 27, 2019 | 22.03 | 22.06 | 22.03 | 22.06 | 2,625 | -0.03(-0.15%) |
Aug 26, 2019 | 22.13 | 22.20 | 22.05 | 22.09 | 8,093 | +0.03(+0.15%) |
Aug 23, 2019 | 22.07 | 22.07 | 22.06 | 22.06 | 109 | -0.27(-1.20%) |
Aug 22, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | -0.29(-1.27%) |
Aug 21, 2019 | 22.61 | 22.62 | 22.61 | 22.62 | 1,586 | +0.18(+0.78%) |
Aug 20, 2019 | 22.29 | 22.52 | 22.25 | 22.44 | 3,208 | +0.08(+0.34%) |
Aug 19, 2019 | 22.49 | 22.73 | 22.37 | 22.37 | 6,010 | -0.04(-0.19%) |
Aug 16, 2019 | 22.41 | 22.41 | 22.40 | 22.41 | 658 | +0.25(+1.12%) |
Aug 15, 2019 | 22.27 | 22.27 | 22.16 | 22.16 | 4,031 | -0.00(-0.00%) |
Aug 14, 2019 | 22.16 | 22.17 | 22.14 | 22.16 | 917 | -0.54(-2.40%) |
Aug 13, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 490 | +0.21(+0.94%) |
Aug 12, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 133 | -0.29(-1.27%) |
Aug 09, 2019 | 22.92 | 22.98 | 22.63 | 22.79 | 3,073 | -0.17(-0.76%) |
Aug 08, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.31(+1.39%) |
Aug 07, 2019 | 22.60 | 22.65 | 22.60 | 22.65 | 246 | +0.02(+0.09%) |
Aug 06, 2019 | 22.74 | 22.74 | 22.63 | 22.63 | 5,036 | +0.33(+1.46%) |
Aug 05, 2019 | 22.46 | 22.46 | 22.30 | 22.30 | 512 | -0.65(-2.82%) |
Aug 02, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 109 | -0.25(-1.09%) |
Aug 01, 2019 | 23.29 | 23.57 | 23.16 | 23.20 | 3,124 | -0.32(-1.37%) |
Jul 31, 2019 | 23.77 | 23.80 | 23.52 | 23.52 | 1,461 | -0.26(-1.09%) |
Jul 30, 2019 | 23.84 | 23.84 | 23.75 | 23.78 | 431 | -0.16(-0.68%) |
Jul 29, 2019 | 23.94 | 23.94 | 23.94 | 23.94 | 30 | +0.03(+0.14%) |
Jul 26, 2019 | 24.12 | 24.12 | 23.65 | 23.91 | 3,403 | -0.06(-0.24%) |
Jul 25, 2019 | 24.19 | 24.19 | 23.97 | 23.97 | 666 | -0.13(-0.53%) |
Jul 24, 2019 | 24.02 | 24.19 | 24.02 | 24.09 | 4,452 | -0.21(-0.87%) |
Jul 23, 2019 | 24.40 | 24.41 | 24.16 | 24.31 | 1,281 | +0.03(+0.12%) |
Jul 22, 2019 | 24.41 | 24.46 | 24.28 | 24.28 | 1,943 | +0.05(+0.19%) |
Jul 19, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 109 | -0.20(-0.82%) |
Jul 18, 2019 | 24.17 | 24.49 | 24.17 | 24.43 | 13,087 | +0.13(+0.52%) |
Jul 17, 2019 | 24.36 | 24.36 | 24.31 | 24.31 | 110 | -0.07(-0.29%) |
Jul 16, 2019 | 24.46 | 24.54 | 24.38 | 24.38 | 2,222 | -0.06(-0.24%) |
Jul 15, 2019 | 24.36 | 24.60 | 24.36 | 24.44 | 4,279 | -0.10(-0.40%) |
Jul 12, 2019 | 24.60 | 24.60 | 24.11 | 24.53 | 3,403 | +0.15(+0.60%) |
Jul 11, 2019 | 24.19 | 24.39 | 24.19 | 24.39 | 19,763 | +0.15(+0.61%) |
Jul 10, 2019 | 24.44 | 24.44 | 24.21 | 24.24 | 1,869 | +0.14(+0.58%) |
Jul 09, 2019 | 24.30 | 24.30 | 24.10 | 24.10 | 549 | -0.03(-0.12%) |
Jul 08, 2019 | 24.24 | 24.24 | 24.13 | 24.13 | 930 | +0.00(+0.01%) |
Jul 05, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 109 | -0.16(-0.64%) |
Jul 03, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | -0.16(-0.65%) |
Jul 02, 2019 | 24.47 | 24.47 | 24.44 | 24.44 | 786 | -0.09(-0.37%) |
Jul 01, 2019 | 24.41 | 24.62 | 24.41 | 24.53 | 2,886 | +0.27(+1.11%) |
Jun 28, 2019 | 24.12 | 24.46 | 24.12 | 24.26 | 1,097 | -0.01(-0.04%) |
Jun 27, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 1 | +0.14(+0.58%) |
Jun 26, 2019 | 24.56 | 24.56 | 24.04 | 24.13 | 5,469 | +0.24(+0.99%) |
Jun 25, 2019 | 24.00 | 24.10 | 23.89 | 23.89 | 1,237 | -0.27(-1.12%) |
Jun 24, 2019 | 24.37 | 24.44 | 24.16 | 24.16 | 3,733 | +0.02(+0.08%) |
Jun 21, 2019 | 24.16 | 24.16 | 24.14 | 24.14 | 768 | -0.07(-0.27%) |
Jun 20, 2019 | 24.25 | 24.28 | 24.14 | 24.21 | 2,347 | +0.34(+1.43%) |
Jun 19, 2019 | 24.04 | 24.04 | 23.80 | 23.87 | 1,723 | +0.11(+0.48%) |
Jun 18, 2019 | 23.58 | 23.91 | 23.58 | 23.75 | 2,901 | +0.53(+2.26%) |
Jun 17, 2019 | 23.33 | 23.33 | 23.23 | 23.23 | 1,738 | -0.07(-0.31%) |
Jun 14, 2019 | 23.41 | 23.43 | 23.30 | 23.30 | 1,207 | -0.11(-0.47%) |
Jun 13, 2019 | 23.65 | 23.65 | 23.41 | 23.41 | 1,341 | -0.15(-0.65%) |
Jun 12, 2019 | 23.75 | 23.75 | 23.57 | 23.57 | 6,971 | +0.04(+0.16%) |
Jun 11, 2019 | 23.63 | 23.63 | 23.52 | 23.53 | 2,549 | +0.29(+1.27%) |
Jun 10, 2019 | 23.23 | 23.47 | 23.23 | 23.23 | 17,985 | +0.09(+0.40%) |
Jun 07, 2019 | 23.11 | 23.14 | 23.11 | 23.14 | 878 | +0.14(+0.61%) |
Jun 06, 2019 | 22.99 | 23.15 | 22.99 | 23.00 | 5,796 | +0.14(+0.62%) |
Jun 05, 2019 | 23.43 | 23.43 | 22.86 | 22.86 | 916 | -0.18(-0.78%) |
Jun 04, 2019 | 23.09 | 23.09 | 23.04 | 23.04 | 262 | +0.06(+0.26%) |