Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.69 | 22.69 | 22.39 | 22.50 | 9,987 | -0.03(-0.13%) |
Aug 29, 2019 | 22.27 | 22.53 | 22.26 | 22.53 | 24,962 | +0.51(+2.31%) |
Aug 28, 2019 | 21.76 | 22.15 | 21.76 | 22.02 | 13,561 | +0.24(+1.12%) |
Aug 27, 2019 | 22.27 | 22.27 | 21.77 | 21.78 | 42,511 | -0.35(-1.57%) |
Aug 26, 2019 | 22.09 | 22.18 | 22.01 | 22.13 | 14,840 | +0.19(+0.85%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.94 | 21.94 | 9,243 | -0.80(-3.51%) |
Aug 22, 2019 | 22.87 | 22.89 | 22.62 | 22.74 | 57,178 | -0.03(-0.12%) |
Aug 21, 2019 | 22.70 | 22.81 | 22.68 | 22.77 | 121,893 | +0.19(+0.83%) |
Aug 20, 2019 | 22.69 | 22.70 | 22.57 | 22.58 | 8,688 | -0.17(-0.74%) |
Aug 19, 2019 | 22.78 | 22.87 | 22.74 | 22.75 | 31,161 | +0.24(+1.09%) |
Aug 16, 2019 | 22.26 | 22.54 | 22.18 | 22.50 | 35,698 | +0.51(+2.31%) |
Aug 15, 2019 | 22.22 | 22.22 | 21.94 | 22.00 | 81,246 | -0.08(-0.38%) |
Aug 14, 2019 | 22.24 | 22.32 | 22.02 | 22.08 | 71,392 | -0.71(-3.10%) |
Aug 13, 2019 | 22.53 | 23.12 | 22.53 | 22.79 | 190,742 | +0.17(+0.75%) |
Aug 12, 2019 | 22.66 | 22.76 | 22.56 | 22.62 | 27,391 | -0.25(-1.11%) |
Aug 09, 2019 | 22.97 | 22.97 | 22.86 | 22.87 | 12,218 | -0.36(-1.54%) |
Aug 08, 2019 | 22.88 | 23.24 | 22.88 | 23.23 | 531,403 | +0.48(+2.11%) |
Aug 07, 2019 | 22.63 | 22.82 | 22.34 | 22.75 | 12,492 | -0.04(-0.17%) |
Aug 06, 2019 | 22.88 | 22.97 | 22.53 | 22.79 | 41,090 | +0.08(+0.33%) |
Aug 05, 2019 | 22.92 | 23.00 | 22.40 | 22.71 | 27,548 | -0.67(-2.86%) |
Aug 02, 2019 | 23.50 | 23.51 | 23.19 | 23.38 | 31,554 | -0.19(-0.80%) |
Aug 01, 2019 | 24.08 | 24.18 | 23.56 | 23.57 | 70,006 | -0.47(-1.96%) |
Jul 31, 2019 | 24.13 | 24.39 | 23.88 | 24.04 | 71,860 | -0.11(-0.47%) |
Jul 30, 2019 | 23.78 | 24.16 | 23.70 | 24.15 | 29,235 | +0.24(+0.98%) |
Jul 29, 2019 | 23.98 | 24.05 | 23.90 | 23.92 | 15,583 | -0.13(-0.55%) |
Jul 26, 2019 | 23.71 | 24.10 | 23.71 | 24.05 | 30,386 | +0.30(+1.27%) |
Jul 25, 2019 | 24.04 | 24.04 | 23.73 | 23.75 | 14,308 | -0.26(-1.10%) |
Jul 24, 2019 | 23.53 | 24.01 | 23.53 | 24.01 | 158,298 | +0.58(+2.49%) |
Jul 23, 2019 | 23.41 | 23.44 | 23.32 | 23.43 | 12,269 | +0.20(+0.85%) |
Jul 22, 2019 | 23.36 | 23.39 | 23.23 | 23.23 | 15,382 | -0.13(-0.56%) |
Jul 19, 2019 | 23.39 | 23.49 | 23.36 | 23.36 | 16,786 | +0.00(+0.00%) |
Jul 18, 2019 | 23.22 | 23.41 | 23.22 | 23.36 | 8,102 | -0.02(-0.08%) |
Jul 17, 2019 | 23.44 | 23.47 | 23.38 | 23.38 | 17,245 | -0.25(-1.08%) |
Jul 16, 2019 | 23.59 | 23.67 | 23.59 | 23.63 | 2,920 | +0.16(+0.67%) |
Jul 15, 2019 | 23.38 | 23.48 | 23.38 | 23.48 | 5,098 | -0.15(-0.63%) |
Jul 12, 2019 | 23.46 | 23.65 | 23.45 | 23.62 | 13,174 | +0.39(+1.66%) |
Jul 11, 2019 | 23.38 | 23.42 | 23.17 | 23.24 | 22,809 | -0.13(-0.56%) |
Jul 10, 2019 | 23.43 | 23.49 | 23.35 | 23.37 | 25,283 | +0.03(+0.12%) |
Jul 09, 2019 | 23.26 | 23.37 | 23.20 | 23.34 | 33,312 | -0.04(-0.16%) |
Jul 08, 2019 | 23.53 | 23.60 | 23.36 | 23.38 | 9,146 | -0.22(-0.92%) |
Jul 05, 2019 | 23.46 | 23.62 | 23.30 | 23.60 | 4,568 | +0.11(+0.48%) |
Jul 03, 2019 | 23.44 | 23.55 | 23.41 | 23.48 | 22,842 | +0.17(+0.73%) |
Jul 02, 2019 | 23.53 | 23.53 | 23.19 | 23.31 | 58,854 | -0.23(-0.96%) |
Jul 01, 2019 | 23.81 | 23.81 | 23.42 | 23.54 | 22,318 | +0.13(+0.56%) |
Jun 28, 2019 | 23.21 | 23.48 | 23.21 | 23.41 | 56,841 | +0.31(+1.34%) |
Jun 27, 2019 | 22.85 | 23.10 | 22.85 | 23.10 | 21,540 | +0.46(+2.01%) |
Jun 26, 2019 | 22.57 | 22.72 | 22.57 | 22.64 | 12,975 | +0.11(+0.49%) |
Jun 25, 2019 | 22.59 | 22.66 | 22.51 | 22.53 | 165,396 | -0.06(-0.25%) |
Jun 24, 2019 | 22.83 | 22.88 | 22.59 | 22.59 | 24,757 | -0.26(-1.13%) |
Jun 21, 2019 | 22.94 | 22.99 | 22.82 | 22.85 | 12,378 | -0.19(-0.83%) |
Jun 20, 2019 | 23.05 | 23.11 | 22.95 | 23.04 | 24,264 | +0.16(+0.71%) |
Jun 19, 2019 | 22.84 | 22.91 | 22.82 | 22.87 | 45,953 | +0.04(+0.16%) |
Jun 18, 2019 | 22.72 | 23.01 | 22.72 | 22.84 | 24,533 | +0.31(+1.37%) |
Jun 17, 2019 | 22.57 | 22.64 | 22.53 | 22.53 | 40,602 | -0.01(-0.04%) |
Jun 14, 2019 | 22.63 | 22.67 | 22.54 | 22.54 | 342,972 | -0.16(-0.70%) |
Jun 13, 2019 | 22.60 | 22.72 | 22.55 | 22.70 | 22,750 | +0.30(+1.34%) |
Jun 12, 2019 | 22.35 | 22.46 | 22.31 | 22.40 | 9,337 | -0.02(-0.08%) |
Jun 11, 2019 | 22.58 | 22.72 | 22.38 | 22.42 | 13,202 | -0.04(-0.17%) |
Jun 10, 2019 | 22.33 | 22.59 | 22.33 | 22.45 | 21,424 | +0.17(+0.74%) |
Jun 07, 2019 | 22.18 | 22.30 | 22.17 | 22.29 | 37,242 | +0.15(+0.69%) |
Jun 06, 2019 | 22.24 | 22.24 | 21.89 | 22.13 | 13,637 | -0.09(-0.42%) |
Jun 05, 2019 | 22.42 | 22.43 | 22.15 | 22.23 | 10,331 | -0.18(-0.79%) |
Jun 04, 2019 | 21.90 | 22.41 | 21.90 | 22.41 | 21,181 | +0.70(+3.25%) |