Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.04 | 24.04 | 24.04 | 0 | -0.05(-0.21%) | |
Aug 29, 2019 | 24.11 | 24.11 | 24.07 | 24.09 | 16,961 | +0.00(+0.00%) |
Aug 28, 2019 | 24.09 | 24.10 | 24.09 | 24.09 | 12,741 | +0.00(+0.00%) |
Aug 27, 2019 | 24.05 | 24.09 | 24.05 | 24.09 | 13,116 | +0.04(+0.17%) |
Aug 26, 2019 | 24.06 | 24.06 | 24.05 | 24.05 | 20,381 | +0.00(+0.00%) |
Aug 23, 2019 | 24.01 | 24.05 | 24.00 | 24.05 | 17,430 | +0.05(+0.21%) |
Aug 22, 2019 | 24.02 | 24.02 | 23.99 | 24.00 | 25,826 | -0.03(-0.12%) |
Aug 21, 2019 | 24.06 | 24.06 | 24.02 | 24.03 | 22,666 | -0.04(-0.17%) |
Aug 20, 2019 | 24.07 | 24.09 | 24.07 | 24.07 | 14,608 | +0.03(+0.12%) |
Aug 19, 2019 | 24.06 | 24.07 | 24.04 | 24.04 | 27,672 | -0.05(-0.21%) |
Aug 16, 2019 | 24.07 | 24.09 | 24.07 | 24.09 | 21,300 | -0.01(-0.04%) |
Aug 15, 2019 | 24.08 | 24.10 | 24.05 | 24.10 | 51,514 | +0.02(+0.08%) |
Aug 14, 2019 | 24.07 | 24.08 | 24.05 | 24.08 | 46,875 | +0.06(+0.25%) |
Aug 13, 2019 | 24.08 | 24.08 | 24.02 | 24.02 | 26,013 | -0.05(-0.21%) |
Aug 12, 2019 | 24.07 | 24.07 | 24.05 | 24.07 | 15,041 | +0.03(+0.12%) |
Aug 09, 2019 | 24.05 | 24.07 | 24.03 | 24.04 | 27,894 | -0.01(-0.04%) |
Aug 08, 2019 | 24.05 | 24.07 | 24.03 | 24.05 | 14,644 | -0.02(-0.08%) |
Aug 07, 2019 | 24.10 | 24.11 | 24.07 | 24.07 | 29,700 | +0.00(+0.00%) |
Aug 06, 2019 | 24.02 | 24.07 | 24.02 | 24.07 | 37,044 | +0.06(+0.25%) |
Aug 02, 2019 | 24.01 | 24.01 | 24.01 | 0 | +0.02(+0.08%) | |
Aug 01, 2019 | 23.92 | 23.99 | 23.92 | 23.99 | 22,609 | +0.07(+0.29%) |
Jul 31, 2019 | 23.92 | 23.94 | 23.90 | 23.92 | 31,613 | -0.07(-0.29%) |
Jul 30, 2019 | 24.01 | 24.01 | 23.98 | 23.99 | 15,122 | -0.01(-0.04%) |
Jul 29, 2019 | 24.00 | 24.02 | 24.00 | 24.00 | 20,450 | +0.00(+0.00%) |
Jul 26, 2019 | 24.00 | 24.03 | 24.00 | 24.00 | 18,311 | -0.01(-0.04%) |
Jul 25, 2019 | 24.04 | 24.04 | 24.01 | 24.01 | 23,397 | -0.03(-0.12%) |
Jul 24, 2019 | 24.02 | 24.04 | 24.02 | 24.04 | 4,315 | +0.03(+0.12%) |
Jul 23, 2019 | 24.03 | 24.03 | 24.00 | 24.01 | 18,022 | -0.01(-0.04%) |
Jul 22, 2019 | 24.01 | 24.02 | 24.01 | 24.02 | 19,252 | +0.02(+0.08%) |
Jul 19, 2019 | 24.01 | 24.01 | 24.00 | 24.00 | 12,884 | -0.02(-0.08%) |
Jul 18, 2019 | 23.97 | 24.02 | 23.97 | 24.02 | 11,267 | +0.05(+0.21%) |
Jul 17, 2019 | 23.94 | 23.98 | 23.94 | 23.97 | 26,767 | +0.02(+0.08%) |
Jul 16, 2019 | 23.93 | 23.95 | 23.93 | 23.95 | 8,062 | +0.00(+0.00%) |
Jul 15, 2019 | 23.92 | 23.95 | 23.92 | 23.95 | 4,863 | +0.02(+0.08%) |
Jul 12, 2019 | 23.92 | 23.93 | 23.92 | 23.93 | 6,840 | +0.01(+0.04%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.92 | 23.92 | 8,580 | +0.00(+0.00%) |
Jul 10, 2019 | 23.89 | 23.94 | 23.89 | 23.92 | 11,175 | +0.03(+0.13%) |
Jul 09, 2019 | 23.89 | 23.90 | 23.88 | 23.89 | 22,444 | +0.02(+0.08%) |
Jul 08, 2019 | 23.87 | 23.88 | 23.86 | 23.87 | 25,120 | -0.04(-0.17%) |
Jul 05, 2019 | 23.93 | 23.93 | 23.90 | 23.91 | 9,258 | -0.05(-0.21%) |
Jul 04, 2019 | 23.98 | 23.98 | 23.96 | 23.96 | 8,033 | -0.02(-0.08%) |
Jul 03, 2019 | 23.98 | 23.99 | 23.98 | 23.98 | 16,497 | +0.01(+0.04%) |
Jul 02, 2019 | 23.99 | 23.99 | 23.96 | 23.97 | 32,883 | -0.02(-0.08%) |
Jun 28, 2019 | 23.99 | 23.99 | 23.99 | 0 | -0.05(-0.21%) | |
Jun 27, 2019 | 24.03 | 24.04 | 24.02 | 24.04 | 39,526 | +0.01(+0.04%) |
Jun 26, 2019 | 24.05 | 24.05 | 24.02 | 24.03 | 9,617 | -0.01(-0.04%) |
Jun 25, 2019 | 24.04 | 24.06 | 24.04 | 24.04 | 13,397 | +0.01(+0.04%) |
Jun 24, 2019 | 24.04 | 24.05 | 24.03 | 24.03 | 23,058 | -0.01(-0.04%) |
Jun 21, 2019 | 24.04 | 24.04 | 24.02 | 24.04 | 55,651 | -0.01(-0.04%) |
Jun 20, 2019 | 24.05 | 24.05 | 24.04 | 24.05 | 9,148 | +0.02(+0.08%) |
Jun 19, 2019 | 24.01 | 24.03 | 24.00 | 24.03 | 41,905 | +0.01(+0.04%) |
Jun 18, 2019 | 24.06 | 24.06 | 24.02 | 24.02 | 9,805 | -0.02(-0.08%) |
Jun 17, 2019 | 24.04 | 24.04 | 24.02 | 24.04 | 7,851 | +0.01(+0.04%) |
Jun 14, 2019 | 24.04 | 24.04 | 24.03 | 24.03 | 4,172 | +0.00(+0.00%) |
Jun 13, 2019 | 24.00 | 24.03 | 24.00 | 24.03 | 10,077 | +0.04(+0.17%) |
Jun 12, 2019 | 23.97 | 24.00 | 23.97 | 23.99 | 13,013 | +0.01(+0.04%) |
Jun 11, 2019 | 23.96 | 23.98 | 23.96 | 23.98 | 8,835 | +0.00(+0.00%) |
Jun 10, 2019 | 24.00 | 24.00 | 23.97 | 23.98 | 14,665 | -0.02(-0.08%) |
Jun 07, 2019 | 24.03 | 24.03 | 24.00 | 24.00 | 19,480 | -0.02(-0.08%) |
Jun 06, 2019 | 24.05 | 24.05 | 24.02 | 24.02 | 12,273 | -0.03(-0.12%) |
Jun 05, 2019 | 24.03 | 24.05 | 24.03 | 24.05 | 8,525 | +0.03(+0.12%) |
Jun 04, 2019 | 24.01 | 24.02 | 24.00 | 24.02 | 40,674 | +0.00(+0.00%) |