Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.93 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.99 | 22.37 | 22.96 | 18,093 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.66 | 22.35 | 22.59 | 16,081 | +0.24(+1.09%) |
Aug 27, 2019 | 22.58 | 22.58 | 22.13 | 22.35 | 11,533 | -0.26(-1.16%) |
Aug 26, 2019 | 22.18 | 22.61 | 22.14 | 22.61 | 12,246 | +0.70(+3.18%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.91 | 21.91 | 14,460 | -0.74(-3.27%) |
Aug 22, 2019 | 22.59 | 22.95 | 22.59 | 22.66 | 9,696 | +0.05(+0.23%) |
Aug 21, 2019 | 22.92 | 23.01 | 22.20 | 22.60 | 22,576 | -0.35(-1.52%) |
Aug 20, 2019 | 22.79 | 23.00 | 22.55 | 22.95 | 10,671 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.79 | 22.22 | 22.73 | 23,550 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.63 | 22.18 | 17,903 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.10 | 21.52 | 22.10 | 4,429 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.68 | 21.68 | 14,553 | -0.94(-4.14%) |
Aug 13, 2019 | 22.53 | 22.89 | 22.39 | 22.62 | 10,161 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.54 | 21.77 | 22.37 | 15,736 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.46 | 10,613 | -0.08(-0.35%) |
Aug 08, 2019 | 22.87 | 23.06 | 22.37 | 22.54 | 53,568 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,896 | -0.68(-2.92%) |
Aug 06, 2019 | 23.40 | 23.62 | 23.14 | 23.44 | 13,007 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.58 | 22.95 | 23.20 | 18,584 | -0.65(-2.73%) |
Aug 02, 2019 | 24.16 | 24.40 | 23.76 | 23.85 | 13,728 | -0.55(-2.24%) |
Aug 01, 2019 | 24.53 | 25.22 | 24.29 | 24.39 | 10,214 | +0.03(+0.14%) |
Jul 31, 2019 | 24.66 | 25.50 | 24.36 | 24.36 | 21,655 | -0.06(-0.25%) |
Jul 30, 2019 | 24.18 | 24.90 | 24.18 | 24.42 | 6,685 | -0.03(-0.11%) |
Jul 29, 2019 | 24.70 | 24.70 | 24.44 | 24.44 | 6,392 | -0.43(-1.74%) |
Jul 26, 2019 | 24.70 | 24.88 | 24.52 | 24.88 | 11,651 | +0.25(+1.02%) |
Jul 25, 2019 | 23.99 | 24.67 | 23.99 | 24.63 | 6,069 | +0.47(+1.94%) |
Jul 24, 2019 | 23.85 | 24.60 | 23.85 | 24.16 | 8,643 | +0.15(+0.61%) |
Jul 23, 2019 | 23.81 | 24.35 | 23.57 | 24.01 | 6,016 | +0.02(+0.07%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 1,498 | +0.09(+0.36%) |
Jul 19, 2019 | 24.10 | 24.27 | 23.73 | 23.91 | 13,151 | -0.34(-1.39%) |
Jul 18, 2019 | 24.15 | 24.44 | 23.88 | 24.25 | 4,635 | -0.15(-0.60%) |
Jul 17, 2019 | 24.39 | 24.44 | 24.39 | 24.39 | 1,918 | -0.29(-1.16%) |
Jul 16, 2019 | 24.50 | 24.68 | 24.30 | 24.68 | 5,973 | +0.10(+0.39%) |
Jul 15, 2019 | 24.62 | 24.62 | 24.37 | 24.58 | 7,306 | +0.07(+0.28%) |
Jul 12, 2019 | 24.90 | 24.97 | 24.51 | 24.51 | 5,076 | -0.23(-0.95%) |
Jul 11, 2019 | 24.57 | 24.79 | 24.49 | 24.75 | 4,919 | +0.32(+1.31%) |
Jul 10, 2019 | 24.55 | 24.77 | 24.11 | 24.43 | 8,128 | -0.33(-1.33%) |
Jul 09, 2019 | 24.66 | 24.88 | 24.44 | 24.76 | 2,886 | -0.12(-0.49%) |
Jul 08, 2019 | 25.01 | 25.01 | 24.88 | 24.88 | 6,863 | -0.22(-0.86%) |
Jul 05, 2019 | 25.07 | 25.09 | 24.80 | 25.09 | 2,538 | +0.07(+0.28%) |
Jul 03, 2019 | 24.83 | 25.04 | 24.83 | 25.03 | 3,230 | +0.12(+0.49%) |
Jul 02, 2019 | 24.84 | 24.91 | 24.81 | 24.90 | 4,262 | -0.10(-0.38%) |
Jul 01, 2019 | 24.90 | 25.07 | 24.66 | 25.00 | 12,077 | +0.12(+0.49%) |
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.88 | 120,209 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.94 | 23.55 | 24.94 | 23,804 | +1.26(+5.31%) |
Jun 26, 2019 | 23.66 | 23.84 | 23.66 | 23.68 | 10,756 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.89 | 6,928 | -0.47(-1.92%) |
Jun 24, 2019 | 25.09 | 25.09 | 24.36 | 24.36 | 18,146 | -0.73(-2.90%) |
Jun 21, 2019 | 24.94 | 25.14 | 24.70 | 25.09 | 31,148 | -0.04(-0.17%) |
Jun 20, 2019 | 25.07 | 25.25 | 24.79 | 25.13 | 4,231 | +0.02(+0.07%) |
Jun 19, 2019 | 25.09 | 25.13 | 24.83 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.28 | 24.91 | 25.09 | 4,065 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,841 | +0.06(+0.24%) |
Jun 14, 2019 | 25.06 | 25.13 | 25.03 | 25.03 | 8,421 | -0.10(-0.41%) |
Jun 13, 2019 | 25.26 | 25.29 | 24.90 | 25.14 | 8,691 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.69 | 24.84 | 12,761 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,910 | +0.05(+0.21%) |
Jun 10, 2019 | 25.01 | 25.05 | 24.73 | 25.00 | 17,715 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.08 | 24.79 | 24.86 | 17,073 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.80 | 24.80 | 12,307 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,835 | +0.34(+1.35%) |
Jun 04, 2019 | 24.88 | 24.99 | 24.78 | 24.96 | 5,134 | +0.18(+0.73%) |