Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.92 | 23.19 | 22.67 | 22.92 | 205,224 | +0.14(+0.63%) |
Aug 29, 2019 | 22.99 | 23.07 | 22.67 | 22.78 | 38,141 | -0.03(-0.12%) |
Aug 28, 2019 | 22.75 | 22.97 | 22.71 | 22.81 | 44,104 | +0.06(+0.27%) |
Aug 27, 2019 | 23.21 | 23.23 | 22.60 | 22.75 | 44,859 | -0.44(-1.88%) |
Aug 26, 2019 | 23.33 | 23.33 | 22.95 | 23.18 | 72,747 | +0.02(+0.08%) |
Aug 23, 2019 | 23.80 | 23.89 | 23.09 | 23.16 | 54,703 | -0.74(-3.09%) |
Aug 22, 2019 | 24.21 | 24.21 | 23.64 | 23.90 | 42,009 | -0.20(-0.85%) |
Aug 21, 2019 | 24.07 | 24.18 | 23.69 | 24.11 | 47,505 | +0.28(+1.16%) |
Aug 20, 2019 | 24.28 | 24.44 | 23.77 | 23.83 | 31,138 | -0.46(-1.91%) |
Aug 19, 2019 | 24.42 | 24.70 | 24.12 | 24.29 | 52,254 | +0.19(+0.78%) |
Aug 16, 2019 | 24.03 | 24.51 | 23.96 | 24.11 | 63,690 | +0.11(+0.45%) |
Aug 15, 2019 | 23.80 | 24.16 | 23.72 | 24.00 | 75,591 | +0.39(+1.66%) |
Aug 14, 2019 | 23.81 | 23.81 | 23.27 | 23.61 | 40,905 | -0.52(-2.14%) |
Aug 13, 2019 | 24.53 | 25.00 | 23.85 | 24.13 | 91,942 | -0.36(-1.45%) |
Aug 12, 2019 | 24.36 | 24.86 | 24.18 | 24.48 | 26,433 | +0.05(+0.22%) |
Aug 09, 2019 | 24.29 | 24.77 | 24.28 | 24.43 | 28,419 | +0.06(+0.26%) |
Aug 08, 2019 | 24.08 | 24.62 | 24.05 | 24.37 | 92,714 | +0.61(+2.59%) |
Aug 07, 2019 | 23.32 | 23.98 | 23.32 | 23.75 | 34,056 | +0.23(+0.98%) |
Aug 06, 2019 | 23.27 | 23.67 | 23.13 | 23.52 | 64,344 | +0.21(+0.92%) |
Aug 05, 2019 | 23.32 | 23.41 | 22.38 | 23.31 | 70,336 | -0.37(-1.58%) |
Aug 02, 2019 | 23.36 | 23.90 | 22.67 | 23.68 | 51,109 | +0.24(+1.03%) |
Aug 01, 2019 | 21.70 | 23.89 | 21.70 | 23.44 | 79,692 | +1.96(+9.12%) |
Jul 31, 2019 | 22.35 | 22.35 | 21.01 | 21.48 | 150,122 | -0.83(-3.71%) |
Jul 30, 2019 | 21.48 | 22.56 | 21.48 | 22.31 | 71,374 | +0.65(+3.00%) |
Jul 29, 2019 | 21.78 | 21.78 | 21.41 | 21.66 | 39,691 | -0.23(-1.06%) |
Jul 26, 2019 | 21.87 | 22.09 | 21.63 | 21.89 | 45,043 | +0.06(+0.29%) |
Jul 25, 2019 | 22.99 | 23.18 | 21.71 | 21.83 | 66,090 | -1.18(-5.15%) |
Jul 24, 2019 | 22.13 | 23.12 | 22.13 | 23.01 | 84,938 | +0.85(+3.86%) |
Jul 23, 2019 | 22.69 | 22.89 | 21.83 | 22.16 | 68,235 | -0.41(-1.81%) |
Jul 22, 2019 | 23.33 | 23.49 | 22.57 | 22.57 | 117,096 | -0.70(-3.02%) |
Jul 19, 2019 | 23.48 | 23.60 | 23.24 | 23.27 | 38,977 | -0.21(-0.91%) |
Jul 18, 2019 | 23.37 | 23.62 | 23.37 | 23.48 | 30,273 | +0.04(+0.15%) |
Jul 17, 2019 | 23.77 | 23.82 | 23.37 | 23.45 | 51,037 | -0.25(-1.05%) |
Jul 16, 2019 | 23.88 | 24.06 | 23.56 | 23.70 | 54,113 | -0.19(-0.78%) |
Jul 15, 2019 | 23.94 | 24.13 | 23.75 | 23.89 | 50,993 | -0.08(-0.33%) |
Jul 12, 2019 | 23.61 | 24.07 | 23.61 | 23.97 | 53,805 | +0.31(+1.32%) |
Jul 11, 2019 | 23.53 | 23.84 | 23.52 | 23.65 | 39,216 | +0.11(+0.45%) |
Jul 10, 2019 | 23.42 | 23.81 | 23.32 | 23.55 | 51,029 | +0.23(+0.99%) |
Jul 09, 2019 | 23.01 | 23.37 | 22.97 | 23.32 | 47,124 | +0.25(+1.08%) |
Jul 08, 2019 | 22.99 | 23.38 | 22.84 | 23.07 | 46,685 | -0.04(-0.19%) |
Jul 05, 2019 | 22.99 | 23.26 | 22.99 | 23.11 | 44,931 | +0.06(+0.27%) |
Jul 03, 2019 | 23.14 | 23.43 | 22.88 | 23.05 | 37,854 | -0.19(-0.80%) |
Jul 02, 2019 | 23.21 | 23.31 | 23.09 | 23.24 | 51,173 | +0.05(+0.23%) |
Jul 01, 2019 | 23.73 | 23.86 | 22.94 | 23.18 | 65,875 | -0.29(-1.25%) |
Jun 28, 2019 | 22.60 | 23.52 | 22.60 | 23.48 | 107,835 | +0.89(+3.94%) |
Jun 27, 2019 | 21.96 | 22.59 | 21.78 | 22.59 | 144,702 | +0.72(+3.30%) |
Jun 26, 2019 | 21.86 | 22.28 | 21.64 | 21.86 | 62,871 | +0.10(+0.45%) |
Jun 25, 2019 | 21.86 | 22.05 | 21.56 | 21.77 | 69,808 | +0.00(+0.00%) |
Jun 24, 2019 | 22.22 | 22.31 | 21.74 | 21.77 | 65,208 | -0.46(-2.08%) |
Jun 21, 2019 | 22.47 | 22.47 | 22.14 | 22.23 | 45,493 | -0.34(-1.50%) |
Jun 20, 2019 | 22.82 | 22.89 | 22.43 | 22.57 | 46,629 | -0.04(-0.20%) |
Jun 19, 2019 | 22.75 | 22.90 | 22.60 | 22.61 | 32,960 | -0.15(-0.67%) |
Jun 18, 2019 | 22.86 | 22.94 | 22.67 | 22.76 | 52,857 | +0.02(+0.08%) |
Jun 17, 2019 | 22.51 | 22.84 | 22.51 | 22.75 | 39,585 | -0.04(-0.16%) |
Jun 14, 2019 | 22.80 | 22.92 | 22.66 | 22.78 | 58,523 | -0.12(-0.51%) |
Jun 13, 2019 | 22.45 | 23.08 | 22.42 | 22.90 | 45,102 | +0.53(+2.39%) |
Jun 12, 2019 | 22.27 | 22.46 | 22.27 | 22.36 | 39,288 | -0.02(-0.08%) |
Jun 11, 2019 | 22.51 | 22.51 | 22.15 | 22.38 | 28,744 | +0.02(+0.08%) |
Jun 10, 2019 | 22.28 | 22.60 | 22.06 | 22.36 | 59,450 | +0.15(+0.68%) |
Jun 07, 2019 | 22.04 | 22.39 | 21.87 | 22.21 | 46,616 | +0.32(+1.46%) |
Jun 06, 2019 | 22.09 | 22.33 | 21.53 | 21.89 | 51,184 | -0.21(-0.97%) |
Jun 05, 2019 | 22.21 | 22.32 | 22.03 | 22.10 | 39,374 | -0.02(-0.08%) |
Jun 04, 2019 | 22.17 | 22.41 | 21.86 | 22.12 | 85,421 | +0.16(+0.73%) |