Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.70 | 22.76 | 22.67 | 22.74 | 13,734 | +0.03(+0.13%) |
Aug 29, 2019 | 22.77 | 22.77 | 22.69 | 22.71 | 9,843 | -0.05(-0.21%) |
Aug 28, 2019 | 22.75 | 22.78 | 22.75 | 22.76 | 10,499 | +0.03(+0.12%) |
Aug 27, 2019 | 22.78 | 22.78 | 22.70 | 22.73 | 15,492 | +0.07(+0.29%) |
Aug 26, 2019 | 22.62 | 22.66 | 22.62 | 22.66 | 7,527 | +0.02(+0.09%) |
Aug 23, 2019 | 22.56 | 22.65 | 22.56 | 22.64 | 12,161 | +0.09(+0.40%) |
Aug 22, 2019 | 22.58 | 22.59 | 22.55 | 22.55 | 17,880 | -0.03(-0.15%) |
Aug 21, 2019 | 22.59 | 22.63 | 22.59 | 22.59 | 10,311 | -0.00(-0.02%) |
Aug 20, 2019 | 22.61 | 22.61 | 22.57 | 22.59 | 11,426 | +0.07(+0.30%) |
Aug 19, 2019 | 22.51 | 22.56 | 22.48 | 22.52 | 9,131 | -0.04(-0.19%) |
Aug 16, 2019 | 22.61 | 22.61 | 22.55 | 22.57 | 13,629 | -0.03(-0.12%) |
Aug 15, 2019 | 22.54 | 22.65 | 22.53 | 22.60 | 8,764 | +0.09(+0.38%) |
Aug 14, 2019 | 22.49 | 22.53 | 22.49 | 22.51 | 8,486 | +0.11(+0.47%) |
Aug 13, 2019 | 22.43 | 22.43 | 22.40 | 22.41 | 10,736 | -0.05(-0.21%) |
Aug 12, 2019 | 22.41 | 22.45 | 22.41 | 22.45 | 42,968 | +0.07(+0.31%) |
Aug 09, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 13,524 | -0.01(-0.05%) |
Aug 08, 2019 | 22.38 | 22.41 | 22.37 | 22.40 | 12,197 | +0.03(+0.15%) |
Aug 07, 2019 | 22.37 | 22.40 | 22.36 | 22.36 | 50,906 | -0.01(-0.03%) |
Aug 06, 2019 | 22.32 | 22.38 | 22.32 | 22.37 | 6,945 | +0.06(+0.26%) |
Aug 05, 2019 | 22.33 | 22.34 | 22.29 | 22.31 | 13,878 | -0.06(-0.26%) |
Aug 02, 2019 | 22.37 | 22.39 | 22.35 | 22.37 | 5,346 | -0.03(-0.12%) |
Aug 01, 2019 | 22.37 | 22.41 | 22.35 | 22.39 | 6,408 | +0.06(+0.28%) |
Jul 31, 2019 | 22.35 | 22.38 | 22.27 | 22.33 | 9,816 | -0.03(-0.13%) |
Jul 30, 2019 | 22.29 | 22.36 | 22.29 | 22.36 | 20,103 | +0.02(+0.09%) |
Jul 29, 2019 | 22.32 | 22.36 | 22.31 | 22.34 | 16,453 | +0.02(+0.09%) |
Jul 26, 2019 | 22.32 | 22.33 | 22.31 | 22.32 | 1,998 | -0.00(-0.00%) |
Jul 25, 2019 | 22.27 | 22.32 | 22.27 | 22.32 | 18,975 | +0.03(+0.13%) |
Jul 24, 2019 | 22.30 | 22.31 | 22.28 | 22.29 | 61,809 | +0.02(+0.08%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.28 | 22.28 | 10,291 | -0.00(-0.00%) |
Jul 22, 2019 | 22.26 | 22.28 | 22.26 | 22.28 | 2,323 | +0.00(+0.02%) |
Jul 19, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 5,679 | -0.01(-0.04%) |
Jul 18, 2019 | 22.26 | 22.29 | 22.26 | 22.28 | 14,845 | +0.03(+0.15%) |
Jul 17, 2019 | 22.24 | 22.28 | 22.23 | 22.25 | 16,515 | +0.00(+0.00%) |
Jul 16, 2019 | 22.25 | 22.26 | 22.22 | 22.25 | 7,349 | -0.01(-0.05%) |
Jul 15, 2019 | 22.24 | 22.27 | 22.23 | 22.26 | 7,022 | +0.03(+0.14%) |
Jul 12, 2019 | 22.21 | 22.25 | 22.21 | 22.23 | 6,942 | +0.00(+0.01%) |
Jul 11, 2019 | 22.24 | 22.25 | 22.21 | 22.23 | 10,394 | -0.04(-0.18%) |
Jul 10, 2019 | 22.25 | 22.27 | 22.22 | 22.27 | 109,804 | +0.06(+0.27%) |
Jul 09, 2019 | 22.23 | 22.24 | 22.20 | 22.21 | 9,073 | -0.02(-0.10%) |
Jul 08, 2019 | 22.22 | 22.23 | 22.21 | 22.23 | 21,704 | +0.01(+0.06%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.20 | 22.21 | 14,199 | -0.06(-0.28%) |
Jul 03, 2019 | 22.27 | 22.28 | 22.25 | 22.28 | 5,679 | +0.04(+0.17%) |
Jul 02, 2019 | 22.23 | 22.28 | 22.21 | 22.24 | 15,490 | +0.03(+0.13%) |
Jul 01, 2019 | 22.27 | 22.27 | 22.21 | 22.21 | 6,048 | +0.00(+0.00%) |
Jun 28, 2019 | 22.22 | 22.22 | 22.19 | 22.21 | 14,035 | +0.02(+0.07%) |
Jun 27, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 6,956 | +0.02(+0.08%) |
Jun 26, 2019 | 22.18 | 22.18 | 22.15 | 22.17 | 11,121 | +0.02(+0.09%) |
Jun 25, 2019 | 22.19 | 22.21 | 22.15 | 22.15 | 5,865 | -0.04(-0.17%) |
Jun 24, 2019 | 22.20 | 22.21 | 22.19 | 22.19 | 6,890 | +0.02(+0.09%) |
Jun 21, 2019 | 22.20 | 22.21 | 22.17 | 22.17 | 4,537 | -0.05(-0.21%) |
Jun 20, 2019 | 22.22 | 22.24 | 22.19 | 22.22 | 17,973 | +0.07(+0.30%) |
Jun 19, 2019 | 22.11 | 22.15 | 22.11 | 22.15 | 2,242 | +0.03(+0.12%) |
Jun 18, 2019 | 22.14 | 22.15 | 22.09 | 22.13 | 8,099 | +0.05(+0.21%) |
Jun 17, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 4,238 | -0.01(-0.04%) |
Jun 14, 2019 | 22.08 | 22.09 | 22.06 | 22.09 | 6,331 | +0.00(+0.02%) |
Jun 13, 2019 | 22.07 | 22.09 | 22.07 | 22.09 | 3,907 | +0.02(+0.07%) |
Jun 12, 2019 | 22.07 | 22.08 | 22.06 | 22.07 | 7,276 | +0.00(+0.01%) |
Jun 11, 2019 | 22.12 | 22.12 | 22.06 | 22.07 | 4,973 | +0.01(+0.04%) |
Jun 10, 2019 | 22.08 | 22.08 | 22.05 | 22.06 | 114,033 | +0.02(+0.07%) |
Jun 07, 2019 | 22.05 | 22.08 | 22.04 | 22.04 | 8,442 | +0.02(+0.08%) |
Jun 06, 2019 | 21.99 | 22.03 | 21.99 | 22.02 | 13,950 | +0.02(+0.07%) |
Jun 05, 2019 | 22.00 | 22.02 | 21.98 | 22.01 | 7,108 | +0.03(+0.13%) |
Jun 04, 2019 | 21.95 | 21.98 | 21.95 | 21.98 | 1,902 | +0.06(+0.29%) |