Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 222 | +0.02(+0.09%) |
Aug 29, 2019 | 22.38 | 22.42 | 22.38 | 22.42 | 1,120 | +0.24(+1.09%) |
Aug 28, 2019 | 22.21 | 22.21 | 22.18 | 22.18 | 445 | +0.11(+0.50%) |
Aug 27, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 668 | +0.05(+0.25%) |
Aug 26, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 74 | +0.18(+0.81%) |
Aug 23, 2019 | 22.23 | 22.23 | 21.84 | 21.84 | 334 | -0.37(-1.66%) |
Aug 22, 2019 | 22.21 | 22.21 | 22.20 | 22.20 | 162 | -0.02(-0.08%) |
Aug 21, 2019 | 22.20 | 22.22 | 22.20 | 22.22 | 112 | +0.17(+0.77%) |
Aug 20, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 39 | -0.13(-0.60%) |
Aug 19, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 91 | +0.14(+0.62%) |
Aug 16, 2019 | 21.98 | 22.05 | 21.98 | 22.05 | 668 | +0.31(+1.43%) |
Aug 15, 2019 | 21.75 | 21.75 | 21.74 | 21.74 | 1,271 | -0.04(-0.18%) |
Aug 14, 2019 | 22.13 | 22.13 | 21.78 | 21.78 | 114 | -0.57(-2.54%) |
Aug 13, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 6 | +0.01(+0.03%) |
Aug 12, 2019 | 22.34 | 22.34 | 22.34 | 78 | +0.00(+0.00%) | |
Aug 09, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 222 | -0.01(-0.05%) |
Aug 08, 2019 | 22.19 | 22.35 | 22.19 | 22.35 | 972 | +0.30(+1.37%) |
Aug 07, 2019 | 21.51 | 22.05 | 21.51 | 22.05 | 12,447 | +0.14(+0.64%) |
Aug 06, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 23 | +0.09(+0.40%) |
Aug 05, 2019 | 21.91 | 21.92 | 21.82 | 21.82 | 8,797 | -0.41(-1.83%) |
Aug 02, 2019 | 22.20 | 22.23 | 22.19 | 22.23 | 4,235 | -0.13(-0.56%) |
Aug 01, 2019 | 22.61 | 22.61 | 22.15 | 22.35 | 1,810 | -0.09(-0.40%) |
Jul 31, 2019 | 22.46 | 22.46 | 22.44 | 22.44 | 2,154 | -0.17(-0.75%) |
Jul 30, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 462 | -0.03(-0.12%) |
Jul 29, 2019 | 22.63 | 22.64 | 22.63 | 22.64 | 964 | -0.04(-0.20%) |
Jul 26, 2019 | 22.71 | 22.71 | 22.68 | 22.68 | 1,783 | +0.04(+0.16%) |
Jul 25, 2019 | 22.67 | 22.68 | 22.65 | 22.65 | 4,860 | -0.20(-0.86%) |
Jul 24, 2019 | 22.80 | 22.84 | 22.80 | 22.84 | 2,367 | +0.06(+0.28%) |
Jul 23, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 88 | +0.03(+0.12%) |
Jul 22, 2019 | 22.75 | 22.78 | 22.75 | 22.76 | 3,786 | -0.06(-0.25%) |
Jul 19, 2019 | 22.80 | 22.82 | 22.80 | 22.81 | 891 | -0.05(-0.21%) |
Jul 18, 2019 | 22.76 | 22.86 | 22.76 | 22.86 | 265 | +0.03(+0.13%) |
Jul 17, 2019 | 22.83 | 22.84 | 22.83 | 22.83 | 537 | -0.01(-0.04%) |
Jul 16, 2019 | 22.92 | 22.92 | 22.84 | 22.84 | 2,241 | -0.04(-0.18%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 4 | -0.02(-0.10%) |
Jul 12, 2019 | 22.94 | 22.94 | 22.90 | 22.90 | 668 | -0.03(-0.14%) |
Jul 11, 2019 | 22.89 | 22.95 | 22.87 | 22.93 | 830 | +0.01(+0.04%) |
Jul 10, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 212 | +0.08(+0.34%) |
Jul 09, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.08(+0.36%) |
Jul 08, 2019 | 22.74 | 22.77 | 22.74 | 22.77 | 1,582 | -0.10(-0.43%) |
Jul 05, 2019 | 22.75 | 22.88 | 22.75 | 22.86 | 222 | -0.02(-0.11%) |
Jul 03, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 111 | +0.19(+0.84%) |
Jul 02, 2019 | 22.67 | 22.70 | 22.67 | 22.70 | 687 | +0.07(+0.29%) |
Jul 01, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | +0.04(+0.17%) |
Jun 28, 2019 | 22.56 | 22.60 | 22.56 | 22.60 | 111 | +0.12(+0.55%) |
Jun 27, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 2 | +0.02(+0.07%) |
Jun 26, 2019 | 22.58 | 22.58 | 22.45 | 22.46 | 5,128 | +0.02(+0.11%) |
Jun 25, 2019 | 22.53 | 22.53 | 22.44 | 22.44 | 716 | -0.19(-0.86%) |
Jun 24, 2019 | 22.61 | 22.63 | 22.61 | 22.63 | 245 | +0.04(+0.16%) |
Jun 21, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 445 | -0.12(-0.51%) |
Jun 20, 2019 | 22.72 | 22.72 | 22.67 | 22.71 | 4,540 | +0.26(+1.15%) |
Jun 19, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 354 | +0.18(+0.83%) |
Jun 18, 2019 | 22.19 | 22.30 | 22.19 | 22.27 | 2,739 | +0.23(+1.04%) |
Jun 17, 2019 | 21.79 | 22.04 | 21.79 | 22.04 | 7,978 | -0.01(-0.06%) |
Jun 14, 2019 | 21.94 | 22.05 | 21.94 | 22.05 | 2,563 | +0.08(+0.38%) |
Jun 13, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.02(+0.11%) |
Jun 12, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 2 | -0.13(-0.61%) |
Jun 11, 2019 | 22.08 | 22.19 | 22.08 | 22.08 | 1,058 | -0.01(-0.06%) |
Jun 10, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 146 | +0.02(+0.09%) |
Jun 07, 2019 | 22.08 | 22.08 | 22.07 | 22.07 | 1,575 | +0.15(+0.67%) |
Jun 06, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 30 | +0.13(+0.61%) |
Jun 05, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 1,342 | +0.01(+0.06%) |
Jun 04, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 153 | +0.30(+1.40%) |