Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.05 | 23.05 | 22.80 | 22.87 | 474,720 | -0.18(-0.77%) |
Aug 29, 2019 | 22.96 | 23.09 | 22.89 | 23.04 | 523,854 | +0.32(+1.41%) |
Aug 28, 2019 | 22.49 | 22.75 | 22.43 | 22.72 | 260,997 | +0.13(+0.57%) |
Aug 27, 2019 | 22.77 | 22.78 | 22.53 | 22.59 | 264,683 | -0.06(-0.26%) |
Aug 26, 2019 | 22.62 | 22.65 | 22.48 | 22.65 | 327,474 | +0.22(+0.99%) |
Aug 23, 2019 | 22.92 | 23.03 | 22.33 | 22.43 | 492,839 | -0.56(-2.42%) |
Aug 22, 2019 | 23.08 | 23.08 | 22.85 | 22.99 | 206,821 | +0.01(+0.03%) |
Aug 21, 2019 | 22.95 | 23.01 | 22.91 | 22.98 | 275,601 | +0.19(+0.83%) |
Aug 20, 2019 | 22.91 | 22.95 | 22.79 | 22.79 | 421,388 | -0.17(-0.76%) |
Aug 19, 2019 | 22.96 | 23.03 | 22.88 | 22.97 | 237,199 | +0.25(+1.11%) |
Aug 16, 2019 | 22.53 | 22.75 | 22.53 | 22.71 | 228,300 | +0.30(+1.34%) |
Aug 15, 2019 | 22.39 | 22.47 | 22.26 | 22.41 | 379,056 | +0.09(+0.41%) |
Aug 14, 2019 | 22.69 | 22.71 | 22.32 | 22.32 | 318,181 | -0.69(-3.00%) |
Aug 13, 2019 | 22.68 | 23.14 | 22.63 | 23.01 | 216,849 | +0.30(+1.34%) |
Aug 12, 2019 | 22.88 | 22.89 | 22.63 | 22.71 | 152,557 | -0.30(-1.31%) |
Aug 09, 2019 | 23.12 | 23.12 | 22.91 | 23.01 | 386,713 | -0.17(-0.73%) |
Aug 08, 2019 | 22.78 | 23.18 | 22.78 | 23.18 | 348,031 | +0.55(+2.44%) |
Aug 07, 2019 | 22.32 | 22.68 | 22.19 | 22.63 | 860,766 | +0.06(+0.27%) |
Aug 06, 2019 | 22.41 | 22.59 | 22.32 | 22.57 | 977,598 | +0.34(+1.54%) |
Aug 05, 2019 | 22.56 | 22.56 | 22.06 | 22.23 | 878,186 | -0.69(-3.03%) |
Aug 02, 2019 | 23.05 | 23.05 | 22.80 | 22.92 | 427,610 | -0.18(-0.79%) |
Aug 01, 2019 | 23.22 | 23.48 | 23.03 | 23.10 | 1,546,993 | -0.14(-0.61%) |
Jul 31, 2019 | 23.46 | 23.53 | 23.03 | 23.25 | 1,169,552 | -0.25(-1.05%) |
Jul 30, 2019 | 23.34 | 23.51 | 23.32 | 23.49 | 1,108,475 | -0.00(-0.01%) |
Jul 29, 2019 | 23.58 | 23.60 | 23.42 | 23.49 | 348,036 | -0.10(-0.41%) |
Jul 26, 2019 | 23.51 | 23.61 | 23.51 | 23.59 | 260,397 | +0.15(+0.64%) |
Jul 25, 2019 | 23.55 | 23.55 | 23.41 | 23.44 | 253,501 | -0.15(-0.66%) |
Jul 24, 2019 | 23.41 | 23.60 | 23.40 | 23.60 | 229,895 | +0.16(+0.70%) |
Jul 23, 2019 | 23.42 | 23.44 | 23.29 | 23.43 | 221,534 | +0.09(+0.40%) |
Jul 22, 2019 | 23.35 | 23.42 | 23.30 | 23.34 | 716,051 | +0.03(+0.13%) |
Jul 19, 2019 | 23.54 | 23.54 | 23.30 | 23.31 | 212,770 | -0.16(-0.68%) |
Jul 18, 2019 | 23.33 | 23.48 | 23.31 | 23.47 | 154,198 | +0.05(+0.22%) |
Jul 17, 2019 | 23.49 | 23.53 | 23.42 | 23.42 | 232,219 | -0.10(-0.41%) |
Jul 16, 2019 | 23.63 | 23.64 | 23.49 | 23.51 | 203,384 | -0.11(-0.45%) |
Jul 15, 2019 | 23.68 | 23.68 | 23.60 | 23.62 | 1,571,718 | -0.03(-0.14%) |
Jul 12, 2019 | 23.55 | 23.65 | 23.53 | 23.65 | 610,872 | +0.11(+0.48%) |
Jul 11, 2019 | 23.51 | 23.54 | 23.44 | 23.54 | 214,214 | +0.06(+0.26%) |
Jul 10, 2019 | 23.43 | 23.53 | 23.40 | 23.48 | 409,124 | +0.12(+0.53%) |
Jul 09, 2019 | 23.22 | 23.36 | 23.21 | 23.35 | 535,285 | +0.03(+0.12%) |
Jul 08, 2019 | 23.35 | 23.38 | 23.27 | 23.32 | 211,698 | -0.11(-0.45%) |
Jul 05, 2019 | 23.34 | 23.44 | 23.21 | 23.43 | 284,211 | -0.02(-0.08%) |
Jul 03, 2019 | 23.28 | 23.45 | 23.28 | 23.45 | 182,744 | +0.21(+0.91%) |
Jul 02, 2019 | 23.25 | 23.25 | 23.14 | 23.24 | 752,294 | -0.02(-0.09%) |
Jul 01, 2019 | 23.33 | 23.33 | 23.16 | 23.26 | 1,412,959 | +0.18(+0.80%) |
Jun 28, 2019 | 22.92 | 23.09 | 22.92 | 23.07 | 537,360 | +0.17(+0.76%) |
Jun 27, 2019 | 22.85 | 22.93 | 22.83 | 22.90 | 351,505 | +0.12(+0.52%) |
Jun 26, 2019 | 22.91 | 22.94 | 22.78 | 22.78 | 214,038 | -0.04(-0.17%) |
Jun 25, 2019 | 23.04 | 23.04 | 22.82 | 22.82 | 309,091 | -0.21(-0.92%) |
Jun 24, 2019 | 23.12 | 23.12 | 23.03 | 23.03 | 173,570 | -0.06(-0.26%) |
Jun 21, 2019 | 23.14 | 23.19 | 23.09 | 23.09 | 339,206 | -0.08(-0.32%) |
Jun 20, 2019 | 23.16 | 23.23 | 23.01 | 23.17 | 1,126,083 | +0.24(+1.03%) |
Jun 19, 2019 | 22.80 | 22.97 | 22.74 | 22.93 | 371,628 | +0.15(+0.67%) |
Jun 18, 2019 | 22.73 | 22.89 | 22.73 | 22.78 | 360,295 | +0.20(+0.87%) |
Jun 17, 2019 | 22.60 | 22.65 | 22.58 | 22.58 | 151,367 | -0.00(-0.01%) |
Jun 14, 2019 | 22.65 | 22.65 | 22.55 | 22.58 | 441,902 | -0.09(-0.39%) |
Jun 13, 2019 | 22.70 | 22.70 | 22.60 | 22.67 | 232,299 | +0.05(+0.24%) |
Jun 12, 2019 | 22.61 | 22.69 | 22.56 | 22.62 | 359,927 | -0.03(-0.11%) |
Jun 11, 2019 | 22.86 | 22.87 | 22.58 | 22.64 | 358,091 | -0.08(-0.35%) |
Jun 10, 2019 | 22.77 | 22.87 | 22.71 | 22.72 | 367,982 | +0.05(+0.22%) |
Jun 07, 2019 | 22.54 | 22.75 | 22.54 | 22.67 | 409,226 | +0.21(+0.94%) |
Jun 06, 2019 | 22.36 | 22.52 | 22.30 | 22.46 | 284,145 | +0.13(+0.60%) |
Jun 05, 2019 | 22.20 | 22.33 | 22.10 | 22.33 | 597,812 | +0.24(+1.10%) |
Jun 04, 2019 | 21.82 | 22.09 | 21.77 | 22.08 | 419,978 | +0.46(+2.15%) |