Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.64 | 23.68 | 23.64 | 23.67 | 87,281 | +0.01(+0.04%) |
Aug 29, 2019 | 23.68 | 23.68 | 23.65 | 23.66 | 189,498 | -0.02(-0.08%) |
Aug 28, 2019 | 23.70 | 23.70 | 23.65 | 23.68 | 143,144 | +0.01(+0.04%) |
Aug 27, 2019 | 23.66 | 23.67 | 23.63 | 23.67 | 119,545 | +0.02(+0.08%) |
Aug 26, 2019 | 23.67 | 23.67 | 23.62 | 23.65 | 113,862 | +0.00(+0.00%) |
Aug 23, 2019 | 23.61 | 23.66 | 23.59 | 23.65 | 98,540 | +0.04(+0.15%) |
Aug 22, 2019 | 23.63 | 23.64 | 23.60 | 23.61 | 98,537 | -0.00(-0.02%) |
Aug 21, 2019 | 23.63 | 23.64 | 23.60 | 23.62 | 139,455 | -0.01(-0.06%) |
Aug 20, 2019 | 23.63 | 23.63 | 23.60 | 23.63 | 146,172 | +0.03(+0.12%) |
Aug 19, 2019 | 23.60 | 23.61 | 23.58 | 23.60 | 146,160 | -0.01(-0.04%) |
Aug 16, 2019 | 23.60 | 23.63 | 23.56 | 23.61 | 88,568 | +0.02(+0.08%) |
Aug 15, 2019 | 23.56 | 23.60 | 23.55 | 23.60 | 119,961 | +0.05(+0.20%) |
Aug 14, 2019 | 23.55 | 23.55 | 23.53 | 23.55 | 157,720 | +0.01(+0.04%) |
Aug 13, 2019 | 23.57 | 23.60 | 23.52 | 23.54 | 257,242 | -0.02(-0.09%) |
Aug 12, 2019 | 23.54 | 23.57 | 23.54 | 23.56 | 104,524 | +0.02(+0.09%) |
Aug 09, 2019 | 23.57 | 23.57 | 23.52 | 23.54 | 169,952 | -0.02(-0.08%) |
Aug 08, 2019 | 23.57 | 23.57 | 23.53 | 23.56 | 133,815 | +0.01(+0.04%) |
Aug 07, 2019 | 23.56 | 23.59 | 23.54 | 23.55 | 237,944 | +0.01(+0.04%) |
Aug 06, 2019 | 23.55 | 23.56 | 23.53 | 23.54 | 364,535 | -0.01(-0.04%) |
Aug 05, 2019 | 23.53 | 23.61 | 23.51 | 23.55 | 122,321 | +0.04(+0.16%) |
Aug 02, 2019 | 23.52 | 23.52 | 23.47 | 23.51 | 143,253 | +0.02(+0.08%) |
Aug 01, 2019 | 23.42 | 23.51 | 23.42 | 23.49 | 139,317 | +0.08(+0.32%) |
Jul 31, 2019 | 23.45 | 23.97 | 23.41 | 23.42 | 162,015 | -0.01(-0.04%) |
Jul 30, 2019 | 23.44 | 23.44 | 23.42 | 23.43 | 118,004 | -0.01(-0.04%) |
Jul 29, 2019 | 23.43 | 23.54 | 23.43 | 23.44 | 92,197 | +0.01(+0.04%) |
Jul 26, 2019 | 23.45 | 23.45 | 23.41 | 23.43 | 99,316 | +0.00(+0.00%) |
Jul 25, 2019 | 23.45 | 23.45 | 23.41 | 23.43 | 241,030 | +0.00(+0.00%) |
Jul 24, 2019 | 23.45 | 23.45 | 23.42 | 23.43 | 122,543 | +0.01(+0.03%) |
Jul 23, 2019 | 23.44 | 23.44 | 23.40 | 23.42 | 138,309 | -0.01(-0.03%) |
Jul 22, 2019 | 23.45 | 23.45 | 23.42 | 23.43 | 105,963 | +0.01(+0.04%) |
Jul 19, 2019 | 23.44 | 23.45 | 23.41 | 23.42 | 162,733 | -0.03(-0.12%) |
Jul 18, 2019 | 23.41 | 23.45 | 23.37 | 23.45 | 172,814 | +0.05(+0.20%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.37 | 23.40 | 188,857 | +0.03(+0.12%) |
Jul 16, 2019 | 23.38 | 23.38 | 23.34 | 23.37 | 172,601 | -0.01(-0.04%) |
Jul 15, 2019 | 23.41 | 23.41 | 23.36 | 23.38 | 100,812 | -0.01(-0.04%) |
Jul 12, 2019 | 23.40 | 23.40 | 23.36 | 23.39 | 155,853 | +0.01(+0.04%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.36 | 23.38 | 123,929 | -0.01(-0.04%) |
Jul 10, 2019 | 23.37 | 23.39 | 23.34 | 23.39 | 176,489 | +0.06(+0.24%) |
Jul 09, 2019 | 23.36 | 23.38 | 23.32 | 23.33 | 77,551 | +0.00(+0.00%) |
Jul 08, 2019 | 23.38 | 23.38 | 23.33 | 23.33 | 119,902 | -0.03(-0.12%) |
Jul 05, 2019 | 23.39 | 23.39 | 23.33 | 23.36 | 137,473 | -0.07(-0.28%) |
Jul 03, 2019 | 23.44 | 23.45 | 23.41 | 23.43 | 89,535 | +0.00(+0.00%) |
Jul 02, 2019 | 23.40 | 23.44 | 23.38 | 23.43 | 101,101 | +0.03(+0.12%) |
Jul 01, 2019 | 23.44 | 23.44 | 23.39 | 23.40 | 120,729 | -0.02(-0.07%) |
Jun 28, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 64,863 | +0.02(+0.09%) |
Jun 27, 2019 | 23.39 | 23.41 | 23.38 | 23.39 | 102,548 | +0.02(+0.07%) |
Jun 26, 2019 | 23.39 | 23.42 | 23.38 | 23.38 | 147,703 | -0.02(-0.08%) |
Jun 25, 2019 | 23.43 | 23.43 | 23.38 | 23.40 | 240,819 | -0.02(-0.08%) |
Jun 24, 2019 | 23.40 | 23.42 | 23.40 | 23.42 | 139,452 | +0.03(+0.12%) |
Jun 21, 2019 | 23.39 | 23.39 | 23.34 | 23.39 | 89,106 | -0.01(-0.04%) |
Jun 20, 2019 | 23.43 | 23.43 | 23.38 | 23.40 | 149,116 | +0.02(+0.08%) |
Jun 19, 2019 | 23.30 | 23.38 | 23.27 | 23.38 | 157,348 | +0.08(+0.36%) |
Jun 18, 2019 | 23.31 | 23.32 | 23.28 | 23.30 | 182,933 | +0.03(+0.12%) |
Jun 17, 2019 | 23.28 | 23.31 | 23.26 | 23.27 | 127,017 | -0.01(-0.04%) |
Jun 14, 2019 | 23.29 | 23.29 | 23.27 | 23.28 | 87,598 | -0.01(-0.04%) |
Jun 13, 2019 | 23.27 | 23.29 | 23.23 | 23.29 | 127,882 | +0.05(+0.20%) |
Jun 12, 2019 | 23.25 | 23.26 | 23.22 | 23.24 | 224,884 | +0.01(+0.06%) |
Jun 11, 2019 | 23.23 | 23.23 | 23.19 | 23.23 | 81,886 | -0.00(-0.02%) |
Jun 10, 2019 | 23.26 | 23.26 | 23.22 | 23.23 | 93,816 | -0.03(-0.12%) |
Jun 07, 2019 | 23.25 | 23.28 | 23.25 | 23.26 | 202,348 | +0.03(+0.12%) |
Jun 06, 2019 | 23.26 | 23.26 | 23.21 | 23.23 | 165,950 | -0.02(-0.08%) |
Jun 05, 2019 | 23.24 | 23.30 | 23.23 | 23.25 | 172,075 | +0.03(+0.12%) |
Jun 04, 2019 | 23.25 | 23.25 | 23.19 | 23.22 | 247,731 | -0.01(-0.04%) |