Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.02 | 23.02 | 22.99 | 23.00 | 2,887 | +0.02(+0.07%) |
Aug 29, 2019 | 22.94 | 23.03 | 22.89 | 22.99 | 3,383 | +0.22(+0.97%) |
Aug 28, 2019 | 22.57 | 22.77 | 22.57 | 22.77 | 911 | +0.14(+0.64%) |
Aug 27, 2019 | 22.70 | 22.70 | 22.56 | 22.62 | 9,552 | +0.00(+0.00%) |
Aug 26, 2019 | 22.61 | 22.65 | 22.57 | 22.62 | 2,749 | +0.27(+1.22%) |
Aug 23, 2019 | 23.05 | 23.05 | 22.35 | 22.35 | 3,691 | -0.55(-2.39%) |
Aug 22, 2019 | 22.89 | 22.98 | 22.85 | 22.90 | 6,828 | +0.05(+0.22%) |
Aug 21, 2019 | 22.81 | 22.86 | 22.81 | 22.85 | 1,915 | +0.17(+0.75%) |
Aug 20, 2019 | 22.83 | 22.83 | 22.68 | 22.68 | 2,791 | -0.17(-0.76%) |
Aug 19, 2019 | 22.79 | 22.87 | 22.79 | 22.85 | 5,121 | +0.19(+0.82%) |
Aug 16, 2019 | 22.56 | 22.71 | 22.56 | 22.66 | 7,779 | +0.24(+1.05%) |
Aug 15, 2019 | 22.44 | 22.44 | 22.32 | 22.43 | 7,774 | +0.19(+0.85%) |
Aug 14, 2019 | 22.56 | 22.56 | 22.20 | 22.24 | 8,350 | -0.56(-2.47%) |
Aug 13, 2019 | 22.31 | 22.83 | 22.31 | 22.80 | 2,937 | +0.29(+1.31%) |
Aug 12, 2019 | 22.66 | 22.66 | 22.46 | 22.51 | 3,538 | -0.28(-1.22%) |
Aug 09, 2019 | 22.64 | 22.84 | 22.64 | 22.78 | 1,186 | -0.01(-0.04%) |
Aug 08, 2019 | 22.60 | 22.81 | 22.56 | 22.79 | 2,415 | +0.28(+1.26%) |
Aug 07, 2019 | 22.27 | 22.55 | 22.27 | 22.51 | 1,959 | -0.06(-0.27%) |
Aug 06, 2019 | 22.41 | 22.58 | 22.32 | 22.57 | 6,201 | +0.27(+1.21%) |
Aug 05, 2019 | 22.64 | 22.64 | 22.25 | 22.30 | 6,447 | -0.53(-2.32%) |
Aug 02, 2019 | 22.81 | 22.83 | 22.64 | 22.83 | 2,900 | +0.00(+0.00%) |
Aug 01, 2019 | 23.20 | 23.20 | 22.83 | 22.83 | 936 | -0.15(-0.66%) |
Jul 31, 2019 | 22.97 | 23.27 | 22.97 | 22.98 | 3,465 | -0.24(-1.02%) |
Jul 30, 2019 | 23.28 | 23.28 | 23.20 | 23.22 | 6,385 | -0.03(-0.13%) |
Jul 29, 2019 | 23.28 | 23.29 | 23.25 | 23.25 | 1,846 | +0.05(+0.20%) |
Jul 26, 2019 | 23.10 | 23.20 | 23.10 | 23.20 | 1,589 | +0.12(+0.53%) |
Jul 25, 2019 | 23.09 | 23.09 | 23.05 | 23.08 | 900 | -0.06(-0.25%) |
Jul 24, 2019 | 23.18 | 23.28 | 23.11 | 23.14 | 6,205 | -0.07(-0.32%) |
Jul 23, 2019 | 23.40 | 23.40 | 23.12 | 23.22 | 4,734 | +0.05(+0.21%) |
Jul 22, 2019 | 23.13 | 23.18 | 23.12 | 23.17 | 3,580 | -0.02(-0.08%) |
Jul 19, 2019 | 23.23 | 23.23 | 23.18 | 23.18 | 3,179 | -0.08(-0.34%) |
Jul 18, 2019 | 23.18 | 23.26 | 23.18 | 23.26 | 1,170 | +0.03(+0.12%) |
Jul 17, 2019 | 23.28 | 23.30 | 23.21 | 23.24 | 4,594 | -0.03(-0.11%) |
Jul 16, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 3,331 | -0.02(-0.09%) |
Jul 15, 2019 | 23.33 | 23.33 | 23.22 | 23.28 | 5,842 | +0.03(+0.11%) |
Jul 12, 2019 | 23.31 | 23.31 | 23.15 | 23.26 | 7,815 | +0.18(+0.77%) |
Jul 11, 2019 | 23.12 | 23.12 | 23.06 | 23.08 | 9,060 | -0.00(-0.01%) |
Jul 10, 2019 | 23.23 | 23.23 | 23.06 | 23.08 | 4,527 | +0.09(+0.38%) |
Jul 09, 2019 | 22.99 | 22.99 | 22.94 | 22.99 | 2,227 | +0.00(+0.01%) |
Jul 08, 2019 | 23.02 | 23.02 | 22.93 | 22.99 | 5,952 | -0.03(-0.13%) |
Jul 05, 2019 | 22.95 | 23.07 | 22.95 | 23.02 | 1,192 | -0.06(-0.26%) |
Jul 03, 2019 | 23.06 | 23.08 | 22.99 | 23.08 | 3,841 | +0.17(+0.76%) |
Jul 02, 2019 | 22.65 | 22.93 | 22.65 | 22.91 | 6,551 | +0.06(+0.25%) |
Jul 01, 2019 | 22.86 | 22.86 | 22.80 | 22.85 | 1,764 | +0.08(+0.35%) |
Jun 28, 2019 | 22.80 | 22.80 | 22.71 | 22.77 | 7,020 | +0.05(+0.21%) |
Jun 27, 2019 | 22.74 | 22.81 | 22.72 | 22.72 | 4,492 | +0.01(+0.03%) |
Jun 26, 2019 | 22.57 | 22.81 | 22.44 | 22.72 | 3,881 | -0.06(-0.28%) |
Jun 25, 2019 | 22.85 | 22.90 | 22.72 | 22.78 | 2,915 | -0.10(-0.43%) |
Jun 24, 2019 | 22.89 | 22.91 | 22.87 | 22.88 | 7,084 | -0.00(-0.00%) |
Jun 21, 2019 | 22.86 | 22.92 | 22.86 | 22.88 | 83,168 | -0.02(-0.10%) |
Jun 20, 2019 | 22.82 | 22.90 | 22.77 | 22.90 | 7,623 | +0.13(+0.58%) |
Jun 19, 2019 | 22.76 | 22.77 | 22.65 | 22.77 | 6,022 | +0.08(+0.37%) |
Jun 18, 2019 | 22.68 | 22.68 | 22.68 | 22.68 | 841 | +0.21(+0.95%) |
Jun 17, 2019 | 22.47 | 22.47 | 22.45 | 22.47 | 7,338 | -0.08(-0.36%) |
Jun 14, 2019 | 22.45 | 22.58 | 22.45 | 22.55 | 2,661 | +0.10(+0.44%) |
Jun 13, 2019 | 22.46 | 22.46 | 22.45 | 22.45 | 932 | +0.08(+0.36%) |
Jun 12, 2019 | 22.36 | 22.38 | 22.34 | 22.37 | 3,439 | +0.01(+0.03%) |
Jun 11, 2019 | 22.02 | 22.41 | 22.02 | 22.37 | 408 | +0.00(+0.00%) |
Jun 10, 2019 | 22.59 | 22.59 | 22.34 | 22.36 | 3,234 | +0.01(+0.03%) |
Jun 07, 2019 | 22.31 | 22.39 | 22.31 | 22.36 | 2,661 | +0.21(+0.93%) |
Jun 06, 2019 | 22.02 | 22.15 | 22.02 | 22.15 | 1,037 | +0.17(+0.76%) |
Jun 05, 2019 | 21.90 | 21.99 | 21.88 | 21.99 | 2,730 | -0.06(-0.26%) |
Jun 04, 2019 | 21.68 | 22.04 | 21.63 | 22.04 | 3,682 | +0.59(+2.76%) |