Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.30 | 26.31 | 26.30 | 26.31 | 203 | +0.13(+0.48%) |
Aug 29, 2019 | 26.60 | 26.60 | 26.00 | 26.19 | 1,596 | -0.12(-0.47%) |
Aug 28, 2019 | 26.27 | 26.31 | 26.21 | 26.31 | 6,548 | +0.22(+0.85%) |
Aug 27, 2019 | 25.80 | 26.09 | 25.79 | 26.09 | 4,811 | +0.73(+2.89%) |
Aug 26, 2019 | 25.29 | 25.51 | 25.29 | 25.36 | 1,715 | +0.31(+1.23%) |
Aug 23, 2019 | 24.96 | 25.11 | 24.96 | 25.05 | 14,454 | +0.55(+2.22%) |
Aug 22, 2019 | 24.53 | 24.54 | 24.51 | 24.51 | 2,262 | -0.11(-0.46%) |
Aug 21, 2019 | 24.57 | 24.66 | 24.56 | 24.62 | 392 | -0.01(-0.04%) |
Aug 20, 2019 | 24.70 | 24.70 | 24.63 | 24.63 | 195 | +0.41(+1.68%) |
Aug 19, 2019 | 24.29 | 24.41 | 24.22 | 24.22 | 4,537 | -0.35(-1.43%) |
Aug 16, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 101 | -0.18(-0.73%) |
Aug 15, 2019 | 24.76 | 24.81 | 24.75 | 24.75 | 1,132 | +0.05(+0.19%) |
Aug 14, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 7 | +0.34(+1.41%) |
Aug 13, 2019 | 24.36 | 24.49 | 24.36 | 24.36 | 472 | -0.15(-0.60%) |
Aug 12, 2019 | 24.36 | 24.64 | 24.36 | 24.51 | 1,874 | +0.12(+0.50%) |
Aug 09, 2019 | 24.36 | 24.39 | 24.36 | 24.39 | 101 | -0.03(-0.11%) |
Aug 08, 2019 | 24.24 | 24.41 | 24.24 | 24.41 | 8,929 | -0.11(-0.45%) |
Aug 07, 2019 | 24.42 | 24.69 | 24.39 | 24.52 | 11,000 | +0.91(+3.83%) |
Aug 06, 2019 | 23.73 | 23.73 | 23.61 | 23.62 | 1,130 | +0.04(+0.19%) |
Aug 05, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 92 | +0.24(+1.02%) |
Aug 02, 2019 | 23.44 | 23.50 | 23.31 | 23.34 | 1,221 | -0.22(-0.92%) |
Aug 01, 2019 | 23.14 | 23.55 | 23.14 | 23.55 | 944 | +0.15(+0.66%) |
Jul 31, 2019 | 23.65 | 23.65 | 23.40 | 23.40 | 382 | -0.48(-2.02%) |
Jul 30, 2019 | 23.74 | 23.88 | 23.74 | 23.88 | 560 | +0.20(+0.84%) |
Jul 29, 2019 | 23.60 | 23.68 | 23.60 | 23.68 | 179 | +0.14(+0.58%) |
Jul 26, 2019 | 23.70 | 23.70 | 23.55 | 23.55 | 610 | -0.06(-0.25%) |
Jul 25, 2019 | 23.83 | 23.84 | 23.61 | 23.61 | 4,103 | -0.28(-1.17%) |
Jul 24, 2019 | 23.83 | 23.89 | 23.83 | 23.89 | 1,131 | +0.27(+1.14%) |
Jul 23, 2019 | 23.67 | 23.67 | 23.62 | 23.62 | 333 | +0.03(+0.13%) |
Jul 22, 2019 | 23.50 | 23.59 | 23.50 | 23.59 | 4,782 | +0.25(+1.09%) |
Jul 19, 2019 | 23.58 | 23.58 | 23.19 | 23.33 | 916 | -0.15(-0.65%) |
Jul 18, 2019 | 23.12 | 23.48 | 23.12 | 23.48 | 19,115 | +0.47(+2.03%) |
Jul 17, 2019 | 22.74 | 23.02 | 22.74 | 23.02 | 1,321 | +0.63(+2.81%) |
Jul 16, 2019 | 22.50 | 22.54 | 22.39 | 22.39 | 801 | +0.24(+1.07%) |
Jul 15, 2019 | 21.98 | 22.15 | 21.98 | 22.15 | 1,348 | +0.23(+1.07%) |
Jul 12, 2019 | 21.85 | 21.92 | 21.85 | 21.92 | 203 | +0.13(+0.61%) |
Jul 11, 2019 | 21.92 | 21.92 | 21.78 | 21.78 | 1,019 | -0.15(-0.67%) |
Jul 10, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 216 | +0.17(+0.79%) |
Jul 09, 2019 | 21.59 | 21.76 | 21.59 | 21.76 | 346 | +0.14(+0.63%) |
Jul 08, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 2 | +0.00(+0.02%) |
Jul 05, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 101 | -0.39(-1.77%) |
Jul 03, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 101 | +0.03(+0.14%) |
Jul 02, 2019 | 21.80 | 21.98 | 21.80 | 21.98 | 151 | +0.19(+0.88%) |
Jul 01, 2019 | 21.88 | 21.91 | 21.78 | 21.78 | 361 | -0.22(-1.01%) |
Jun 28, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 101 | +0.05(+0.22%) |
Jun 27, 2019 | 21.83 | 21.96 | 21.81 | 21.96 | 2,195 | -0.05(-0.22%) |
Jun 26, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 807 | -0.13(-0.58%) |
Jun 25, 2019 | 22.19 | 22.22 | 22.02 | 22.13 | 8,083 | -0.07(-0.31%) |
Jun 24, 2019 | 22.16 | 22.20 | 22.16 | 22.20 | 1,256 | +0.13(+0.58%) |
Jun 21, 2019 | 21.98 | 22.07 | 21.95 | 22.07 | 1,221 | -0.14(-0.65%) |
Jun 20, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 138 | +0.50(+2.31%) |
Jun 19, 2019 | 21.60 | 21.72 | 21.51 | 21.72 | 5,271 | +0.12(+0.58%) |
Jun 18, 2019 | 21.46 | 21.59 | 21.46 | 21.59 | 101 | +0.24(+1.10%) |
Jun 17, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.01(-0.05%) |
Jun 14, 2019 | 21.33 | 21.37 | 21.33 | 21.37 | 814 | -0.04(-0.18%) |
Jun 13, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 394 | +0.15(+0.72%) |
Jun 12, 2019 | 21.23 | 21.25 | 21.23 | 21.25 | 726 | +0.02(+0.09%) |
Jun 11, 2019 | 21.16 | 21.23 | 21.16 | 21.23 | 156 | +0.06(+0.30%) |
Jun 10, 2019 | 21.27 | 21.27 | 21.17 | 21.17 | 1,018 | -0.46(-2.11%) |
Jun 07, 2019 | 21.63 | 21.63 | 21.63 | 21.63 | 101 | +0.23(+1.06%) |
Jun 06, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 54 | +0.11(+0.53%) |
Jun 05, 2019 | 21.46 | 21.46 | 21.29 | 21.29 | 663 | -0.07(-0.35%) |
Jun 04, 2019 | 21.19 | 21.36 | 21.19 | 21.36 | 477 | +0.04(+0.20%) |