Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.03 | 24.03 | 23.95 | 23.99 | 728 | +0.08(+0.32%) |
Aug 29, 2019 | 23.92 | 23.94 | 23.92 | 23.92 | 198 | +0.18(+0.75%) |
Aug 28, 2019 | 23.74 | 23.75 | 23.74 | 23.74 | 211 | +0.04(+0.18%) |
Aug 27, 2019 | 23.63 | 23.70 | 23.63 | 23.70 | 192 | +0.09(+0.36%) |
Aug 26, 2019 | 23.65 | 23.66 | 23.61 | 23.61 | 474 | +0.13(+0.57%) |
Aug 23, 2019 | 23.67 | 23.67 | 23.48 | 23.48 | 208 | -0.32(-1.34%) |
Aug 22, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 42 | -0.06(-0.24%) |
Aug 21, 2019 | 23.88 | 23.88 | 23.85 | 23.86 | 415 | +0.17(+0.73%) |
Aug 20, 2019 | 23.64 | 23.70 | 23.63 | 23.68 | 1,037 | -0.00(-0.00%) |
Aug 19, 2019 | 23.68 | 23.70 | 23.68 | 23.68 | 1,412 | +0.11(+0.47%) |
Aug 16, 2019 | 23.47 | 23.58 | 23.47 | 23.57 | 1,352 | +0.21(+0.88%) |
Aug 15, 2019 | 23.45 | 23.45 | 23.32 | 23.37 | 872 | -0.06(-0.24%) |
Aug 14, 2019 | 23.73 | 23.73 | 23.42 | 23.42 | 2,314 | -0.57(-2.36%) |
Aug 13, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 471 | +0.15(+0.64%) |
Aug 12, 2019 | 23.91 | 24.06 | 23.84 | 23.84 | 775 | -0.21(-0.87%) |
Aug 09, 2019 | 24.06 | 24.06 | 23.99 | 24.05 | 520 | -0.09(-0.36%) |
Aug 08, 2019 | 24.04 | 24.13 | 24.04 | 24.13 | 941 | +0.27(+1.12%) |
Aug 07, 2019 | 23.71 | 23.87 | 23.63 | 23.87 | 866 | +0.08(+0.35%) |
Aug 06, 2019 | 23.68 | 23.78 | 23.68 | 23.78 | 262 | +0.14(+0.58%) |
Aug 05, 2019 | 23.81 | 23.81 | 23.65 | 23.65 | 6,111 | -0.40(-1.67%) |
Aug 02, 2019 | 24.12 | 24.12 | 24.01 | 24.05 | 2,288 | -0.19(-0.78%) |
Aug 01, 2019 | 24.30 | 24.48 | 24.24 | 24.24 | 397 | -0.01(-0.04%) |
Jul 31, 2019 | 24.50 | 24.50 | 24.25 | 24.25 | 453 | -0.26(-1.07%) |
Jul 30, 2019 | 24.47 | 24.51 | 24.47 | 24.51 | 1,142 | -0.06(-0.26%) |
Jul 29, 2019 | 24.55 | 24.57 | 24.53 | 24.57 | 1,385 | -0.06(-0.26%) |
Jul 26, 2019 | 24.62 | 24.63 | 24.62 | 24.63 | 1,560 | +0.08(+0.33%) |
Jul 25, 2019 | 24.66 | 24.67 | 24.55 | 24.55 | 763 | -0.20(-0.82%) |
Jul 24, 2019 | 24.70 | 24.75 | 24.70 | 24.75 | 149 | +0.13(+0.54%) |
Jul 23, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 31 | +0.05(+0.19%) |
Jul 22, 2019 | 24.62 | 24.62 | 24.58 | 24.58 | 250 | -0.00(-0.00%) |
Jul 19, 2019 | 24.62 | 24.62 | 24.58 | 24.58 | 1,040 | -0.06(-0.26%) |
Jul 18, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 229 | +0.07(+0.27%) |
Jul 17, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 82 | +0.03(+0.12%) |
Jul 16, 2019 | 24.56 | 24.56 | 24.54 | 24.54 | 1,120 | -0.06(-0.24%) |
Jul 15, 2019 | 24.52 | 24.60 | 24.52 | 24.60 | 821 | +0.13(+0.52%) |
Jul 12, 2019 | 24.42 | 24.47 | 24.42 | 24.47 | 312 | +0.04(+0.14%) |
Jul 11, 2019 | 24.49 | 24.49 | 24.44 | 24.44 | 722 | -0.03(-0.11%) |
Jul 10, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 6 | +0.12(+0.48%) |
Jul 09, 2019 | 24.28 | 24.35 | 24.28 | 24.35 | 472 | -0.04(-0.18%) |
Jul 08, 2019 | 24.44 | 24.44 | 24.39 | 24.39 | 344 | -0.13(-0.52%) |
Jul 05, 2019 | 24.46 | 24.52 | 24.41 | 24.52 | 936 | -0.08(-0.33%) |
Jul 03, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 208 | +0.08(+0.31%) |
Jul 02, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 7 | +0.11(+0.46%) |
Jul 01, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 71 | +0.11(+0.44%) |
Jun 28, 2019 | 24.26 | 24.31 | 24.26 | 24.31 | 104 | +0.16(+0.65%) |
Jun 27, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 39 | +0.10(+0.43%) |
Jun 26, 2019 | 24.02 | 24.08 | 24.02 | 24.05 | 2,658 | +0.00(+0.02%) |
Jun 25, 2019 | 24.24 | 24.24 | 24.04 | 24.04 | 1,588 | -0.20(-0.82%) |
Jun 24, 2019 | 24.28 | 24.28 | 24.24 | 24.24 | 1,418 | -0.03(-0.12%) |
Jun 21, 2019 | 24.29 | 24.29 | 24.27 | 24.27 | 624 | -0.08(-0.33%) |
Jun 20, 2019 | 24.31 | 24.42 | 24.31 | 24.35 | 1,128 | +0.25(+1.02%) |
Jun 19, 2019 | 23.98 | 24.11 | 23.98 | 24.11 | 442 | +0.15(+0.62%) |
Jun 18, 2019 | 23.82 | 23.97 | 23.82 | 23.96 | 804 | +0.29(+1.24%) |
Jun 17, 2019 | 23.68 | 23.68 | 23.66 | 23.66 | 736 | -0.03(-0.11%) |
Jun 14, 2019 | 23.78 | 23.78 | 23.69 | 23.69 | 520 | -0.10(-0.41%) |
Jun 13, 2019 | 23.82 | 23.82 | 23.79 | 23.79 | 335 | +0.02(+0.08%) |
Jun 12, 2019 | 23.81 | 23.81 | 23.77 | 23.77 | 553 | -0.03(-0.12%) |
Jun 11, 2019 | 23.85 | 23.85 | 23.78 | 23.80 | 1,378 | +0.02(+0.08%) |
Jun 10, 2019 | 23.79 | 23.87 | 23.78 | 23.78 | 2,314 | +0.08(+0.34%) |
Jun 07, 2019 | 23.58 | 23.70 | 23.58 | 23.70 | 936 | +0.23(+0.98%) |
Jun 06, 2019 | 23.37 | 23.47 | 23.37 | 23.47 | 2,230 | +0.08(+0.36%) |
Jun 05, 2019 | 23.40 | 23.40 | 23.38 | 23.38 | 1,536 | +0.07(+0.28%) |
Jun 04, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 60 | +0.38(+1.66%) |