Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.93 | 23.93 | 23.58 | 23.65 | 13,800 | -0.09(-0.37%) |
Aug 29, 2019 | 23.59 | 23.77 | 23.59 | 23.74 | 8,374 | +0.37(+1.57%) |
Aug 28, 2019 | 23.20 | 23.37 | 23.20 | 23.37 | 6,382 | +0.17(+0.72%) |
Aug 27, 2019 | 23.47 | 23.47 | 23.12 | 23.20 | 9,259 | -0.10(-0.41%) |
Aug 26, 2019 | 23.13 | 23.33 | 23.12 | 23.30 | 24,870 | +0.26(+1.12%) |
Aug 23, 2019 | 23.61 | 23.82 | 23.04 | 23.04 | 6,300 | -0.78(-3.28%) |
Aug 22, 2019 | 23.90 | 23.90 | 23.59 | 23.82 | 62,129 | -0.04(-0.17%) |
Aug 21, 2019 | 23.88 | 23.89 | 23.81 | 23.86 | 31,219 | +0.25(+1.04%) |
Aug 20, 2019 | 23.74 | 23.77 | 23.59 | 23.62 | 32,075 | -0.14(-0.58%) |
Aug 19, 2019 | 23.68 | 23.78 | 23.63 | 23.75 | 19,874 | +0.29(+1.23%) |
Aug 16, 2019 | 23.28 | 23.47 | 23.28 | 23.46 | 14,400 | +0.39(+1.69%) |
Aug 15, 2019 | 23.16 | 23.16 | 22.92 | 23.07 | 29,649 | -0.07(-0.31%) |
Aug 14, 2019 | 23.33 | 23.36 | 23.13 | 23.15 | 3,392 | -0.70(-2.92%) |
Aug 13, 2019 | 23.38 | 23.97 | 23.38 | 23.84 | 23,644 | +0.37(+1.60%) |
Aug 12, 2019 | 23.58 | 23.65 | 23.38 | 23.47 | 37,527 | -0.35(-1.48%) |
Aug 09, 2019 | 23.95 | 23.95 | 23.81 | 23.82 | 6,200 | -0.21(-0.89%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.70 | 24.04 | 12,455 | +0.46(+1.93%) |
Aug 07, 2019 | 23.32 | 23.60 | 23.20 | 23.58 | 5,357 | +0.02(+0.08%) |
Aug 06, 2019 | 23.37 | 23.56 | 23.24 | 23.56 | 13,951 | +0.34(+1.45%) |
Aug 05, 2019 | 23.50 | 23.50 | 23.05 | 23.22 | 32,841 | -0.78(-3.24%) |
Aug 02, 2019 | 24.12 | 24.12 | 23.87 | 24.00 | 7,900 | -0.38(-1.56%) |
Aug 01, 2019 | 24.72 | 24.90 | 24.31 | 24.38 | 33,397 | -0.22(-0.89%) |
Jul 31, 2019 | 24.80 | 24.84 | 24.60 | 24.60 | 5,306 | -0.23(-0.92%) |
Jul 30, 2019 | 24.75 | 24.87 | 24.75 | 24.83 | 5,998 | -0.09(-0.37%) |
Jul 29, 2019 | 24.88 | 24.93 | 24.87 | 24.92 | 5,039 | -0.12(-0.48%) |
Jul 26, 2019 | 24.92 | 25.05 | 24.92 | 25.04 | 20,300 | +0.12(+0.48%) |
Jul 25, 2019 | 24.88 | 24.99 | 24.88 | 24.92 | 6,430 | -0.11(-0.42%) |
Jul 24, 2019 | 24.78 | 25.03 | 24.78 | 25.03 | 23,756 | +0.16(+0.66%) |
Jul 23, 2019 | 24.75 | 24.87 | 24.70 | 24.86 | 168,305 | +0.11(+0.45%) |
Jul 22, 2019 | 24.67 | 24.78 | 24.67 | 24.75 | 4,095 | +0.09(+0.36%) |
Jul 19, 2019 | 24.84 | 24.84 | 24.66 | 24.66 | 5,200 | -0.06(-0.23%) |
Jul 18, 2019 | 24.59 | 24.74 | 24.59 | 24.72 | 25,419 | -0.01(-0.03%) |
Jul 17, 2019 | 24.86 | 24.86 | 24.72 | 24.72 | 37,025 | -0.19(-0.78%) |
Jul 16, 2019 | 24.98 | 24.98 | 24.86 | 24.92 | 3,272 | -0.03(-0.13%) |
Jul 15, 2019 | 25.07 | 25.07 | 24.90 | 24.95 | 21,801 | +0.03(+0.12%) |
Jul 12, 2019 | 24.85 | 24.92 | 24.83 | 24.92 | 27,900 | +0.17(+0.70%) |
Jul 11, 2019 | 24.69 | 24.78 | 24.69 | 24.75 | 3,851 | +0.07(+0.29%) |
Jul 10, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 18,482 | +0.06(+0.24%) |
Jul 09, 2019 | 24.48 | 24.62 | 24.48 | 24.62 | 10,660 | +0.09(+0.37%) |
Jul 08, 2019 | 24.58 | 24.58 | 24.48 | 24.52 | 12,577 | -0.05(-0.19%) |
Jul 05, 2019 | 24.47 | 24.60 | 24.47 | 24.57 | 1,900 | -0.06(-0.24%) |
Jul 03, 2019 | 24.51 | 24.67 | 24.51 | 24.63 | 11,200 | +0.17(+0.69%) |
Jul 02, 2019 | 24.49 | 24.49 | 24.36 | 24.46 | 15,793 | +0.03(+0.12%) |
Jul 01, 2019 | 24.51 | 24.56 | 24.38 | 24.43 | 14,821 | +0.18(+0.75%) |
Jun 28, 2019 | 24.21 | 24.28 | 24.20 | 24.25 | 11,400 | +0.01(+0.04%) |
Jun 27, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 35,597 | +0.15(+0.62%) |
Jun 26, 2019 | 24.19 | 24.19 | 24.06 | 24.09 | 9,340 | -0.17(-0.69%) |
Jun 25, 2019 | 24.20 | 24.29 | 24.20 | 24.26 | 15,759 | +0.01(+0.05%) |
Jun 24, 2019 | 24.21 | 24.26 | 24.21 | 24.25 | 21,343 | +0.17(+0.72%) |
Jun 21, 2019 | 24.22 | 24.22 | 24.05 | 24.07 | 7,200 | -0.24(-1.00%) |
Jun 20, 2019 | 24.31 | 24.41 | 24.30 | 24.32 | 19,611 | +0.06(+0.26%) |
Jun 19, 2019 | 24.16 | 24.28 | 24.11 | 24.25 | 7,679 | +0.04(+0.17%) |
Jun 18, 2019 | 24.21 | 24.29 | 24.20 | 24.21 | 11,414 | +0.11(+0.46%) |
Jun 17, 2019 | 24.09 | 24.12 | 24.03 | 24.11 | 7,098 | +0.06(+0.26%) |
Jun 14, 2019 | 24.09 | 24.10 | 24.04 | 24.04 | 36,300 | +0.03(+0.11%) |
Jun 13, 2019 | 23.95 | 24.03 | 23.95 | 24.02 | 6,908 | +0.09(+0.36%) |
Jun 12, 2019 | 23.90 | 23.93 | 23.87 | 23.93 | 3,514 | +0.01(+0.04%) |
Jun 11, 2019 | 23.81 | 23.92 | 23.81 | 23.92 | 5,841 | +0.02(+0.07%) |
Jun 10, 2019 | 23.91 | 23.92 | 23.89 | 23.91 | 7,682 | -0.21(-0.89%) |
Jun 07, 2019 | 24.13 | 24.17 | 24.11 | 24.12 | 14,400 | +0.27(+1.13%) |
Jun 06, 2019 | 23.91 | 24.05 | 23.85 | 23.85 | 52,410 | -0.02(-0.07%) |
Jun 05, 2019 | 23.92 | 23.95 | 23.85 | 23.87 | 25,126 | -0.11(-0.47%) |
Jun 04, 2019 | 24.05 | 24.11 | 23.91 | 23.98 | 17,613 | -0.24(-1.00%) |