Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.61 | 23.65 | 23.35 | 23.45 | 33,700 | -0.02(-0.09%) |
Aug 29, 2019 | 23.46 | 23.60 | 23.43 | 23.47 | 62,511 | +0.28(+1.20%) |
Aug 28, 2019 | 23.00 | 23.20 | 22.97 | 23.19 | 403,365 | +0.21(+0.91%) |
Aug 27, 2019 | 23.04 | 23.07 | 22.94 | 22.98 | 71,659 | -0.07(-0.30%) |
Aug 26, 2019 | 23.13 | 23.13 | 22.99 | 23.05 | 38,291 | -0.12(-0.52%) |
Aug 23, 2019 | 23.21 | 23.28 | 23.04 | 23.17 | 87,800 | +0.16(+0.70%) |
Aug 22, 2019 | 23.19 | 23.19 | 22.96 | 23.01 | 78,411 | -0.16(-0.70%) |
Aug 21, 2019 | 23.21 | 23.29 | 23.10 | 23.17 | 105,650 | +0.16(+0.70%) |
Aug 20, 2019 | 22.90 | 23.02 | 22.81 | 23.01 | 114,442 | -0.05(-0.22%) |
Aug 19, 2019 | 23.13 | 23.16 | 23.03 | 23.06 | 35,992 | -0.25(-1.07%) |
Aug 16, 2019 | 23.15 | 23.34 | 23.15 | 23.31 | 340,100 | +0.80(+3.57%) |
Aug 15, 2019 | 22.37 | 22.52 | 22.37 | 22.51 | 121,993 | +0.06(+0.25%) |
Aug 14, 2019 | 22.53 | 22.53 | 22.39 | 22.45 | 164,854 | -0.24(-1.06%) |
Aug 13, 2019 | 22.61 | 22.95 | 22.61 | 22.69 | 86,423 | -0.18(-0.79%) |
Aug 12, 2019 | 23.00 | 23.06 | 22.86 | 22.87 | 92,646 | -0.14(-0.61%) |
Aug 09, 2019 | 23.19 | 23.20 | 22.94 | 23.01 | 57,600 | -0.50(-2.13%) |
Aug 08, 2019 | 23.36 | 23.79 | 23.31 | 23.51 | 71,714 | +1.04(+4.63%) |
Aug 07, 2019 | 22.17 | 22.69 | 22.07 | 22.47 | 119,276 | -0.27(-1.19%) |
Aug 06, 2019 | 22.58 | 22.74 | 22.50 | 22.74 | 175,446 | -0.04(-0.18%) |
Aug 05, 2019 | 22.79 | 22.82 | 22.55 | 22.78 | 62,159 | +0.06(+0.26%) |
Aug 02, 2019 | 22.82 | 22.83 | 22.62 | 22.72 | 94,700 | +0.14(+0.62%) |
Aug 01, 2019 | 22.43 | 22.70 | 22.38 | 22.58 | 187,077 | -0.06(-0.27%) |
Jul 31, 2019 | 22.79 | 22.85 | 22.56 | 22.64 | 38,717 | -0.12(-0.55%) |
Jul 30, 2019 | 22.85 | 22.85 | 22.70 | 22.77 | 63,829 | -0.36(-1.58%) |
Jul 29, 2019 | 23.21 | 23.29 | 23.10 | 23.13 | 44,665 | +0.27(+1.16%) |
Jul 26, 2019 | 22.80 | 22.93 | 22.80 | 22.86 | 59,100 | +0.13(+0.59%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.73 | 22.73 | 33,702 | +0.00(+0.00%) |
Jul 24, 2019 | 22.73 | 22.79 | 22.70 | 22.73 | 28,709 | -0.19(-0.84%) |
Jul 23, 2019 | 22.97 | 22.97 | 22.85 | 22.92 | 38,380 | -0.12(-0.51%) |
Jul 22, 2019 | 23.11 | 23.13 | 23.00 | 23.04 | 90,998 | +0.19(+0.83%) |
Jul 19, 2019 | 22.91 | 22.96 | 22.83 | 22.85 | 30,700 | -0.17(-0.74%) |
Jul 18, 2019 | 22.90 | 23.07 | 22.85 | 23.02 | 94,143 | -0.34(-1.46%) |
Jul 17, 2019 | 23.37 | 23.44 | 23.32 | 23.36 | 89,831 | +0.39(+1.70%) |
Jul 16, 2019 | 22.90 | 23.11 | 22.86 | 22.97 | 107,572 | +0.06(+0.26%) |
Jul 15, 2019 | 22.93 | 23.02 | 22.81 | 22.91 | 104,247 | +0.00(+0.00%) |
Jul 12, 2019 | 22.84 | 22.96 | 22.84 | 22.91 | 86,500 | +0.17(+0.75%) |
Jul 11, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 132,518 | +0.14(+0.62%) |
Jul 10, 2019 | 22.60 | 22.65 | 22.46 | 22.60 | 91,411 | +0.13(+0.58%) |
Jul 09, 2019 | 22.46 | 22.56 | 22.42 | 22.47 | 111,263 | -0.24(-1.06%) |
Jul 08, 2019 | 22.68 | 22.77 | 22.55 | 22.71 | 371,698 | +0.02(+0.09%) |
Jul 05, 2019 | 22.78 | 22.79 | 22.66 | 22.69 | 32,400 | -0.22(-0.96%) |
Jul 03, 2019 | 22.85 | 22.93 | 22.80 | 22.91 | 23,200 | +0.41(+1.82%) |
Jul 02, 2019 | 22.62 | 22.66 | 22.50 | 22.50 | 121,388 | +0.04(+0.18%) |
Jul 01, 2019 | 22.60 | 22.63 | 22.36 | 22.46 | 77,241 | +0.00(+0.00%) |
Jun 28, 2019 | 22.50 | 22.53 | 22.35 | 22.46 | 91,400 | +0.12(+0.54%) |
Jun 27, 2019 | 22.08 | 22.46 | 22.01 | 22.34 | 182,122 | +0.24(+1.09%) |
Jun 26, 2019 | 22.18 | 22.20 | 22.05 | 22.10 | 38,469 | -0.27(-1.21%) |
Jun 25, 2019 | 22.47 | 22.48 | 22.27 | 22.37 | 107,686 | -0.69(-2.99%) |
Jun 24, 2019 | 23.27 | 23.30 | 23.04 | 23.06 | 87,539 | -0.71(-2.99%) |
Jun 21, 2019 | 23.52 | 23.77 | 23.52 | 23.77 | 50,500 | +0.24(+1.02%) |
Jun 20, 2019 | 23.53 | 23.57 | 23.50 | 23.53 | 27,950 | +0.29(+1.25%) |
Jun 19, 2019 | 23.25 | 23.29 | 23.14 | 23.24 | 37,985 | -0.18(-0.77%) |
Jun 18, 2019 | 23.38 | 23.46 | 23.25 | 23.42 | 60,823 | +0.43(+1.87%) |
Jun 17, 2019 | 22.97 | 23.09 | 22.97 | 22.99 | 25,147 | -0.03(-0.13%) |
Jun 14, 2019 | 23.03 | 23.06 | 22.97 | 23.02 | 33,100 | +0.07(+0.31%) |
Jun 13, 2019 | 22.92 | 23.00 | 22.89 | 22.95 | 58,425 | +0.28(+1.24%) |
Jun 12, 2019 | 22.73 | 22.84 | 22.67 | 22.67 | 68,064 | -0.31(-1.35%) |
Jun 11, 2019 | 23.04 | 23.07 | 22.95 | 22.98 | 164,189 | +0.03(+0.13%) |
Jun 10, 2019 | 23.01 | 23.03 | 22.95 | 22.95 | 43,705 | -0.11(-0.48%) |
Jun 07, 2019 | 23.02 | 23.11 | 23.00 | 23.06 | 36,500 | +0.29(+1.27%) |
Jun 06, 2019 | 22.73 | 22.80 | 22.71 | 22.77 | 46,727 | +0.36(+1.61%) |
Jun 05, 2019 | 22.49 | 22.49 | 22.40 | 22.41 | 160,978 | -0.04(-0.18%) |
Jun 04, 2019 | 22.48 | 22.50 | 22.26 | 22.45 | 67,524 | +0.03(+0.13%) |