Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.92 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.98 | 22.36 | 22.96 | 18,097 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.65 | 22.35 | 22.59 | 16,085 | +0.24(+1.09%) |
Aug 27, 2019 | 22.57 | 22.57 | 22.13 | 22.35 | 11,536 | -0.26(-1.16%) |
Aug 26, 2019 | 22.17 | 22.61 | 22.14 | 22.61 | 12,248 | +0.70(+3.18%) |
Aug 23, 2019 | 22.58 | 22.66 | 21.91 | 21.91 | 14,463 | -0.74(-3.27%) |
Aug 22, 2019 | 22.58 | 22.95 | 22.58 | 22.65 | 9,698 | +0.05(+0.23%) |
Aug 21, 2019 | 22.91 | 23.01 | 22.19 | 22.60 | 22,580 | -0.35(-1.52%) |
Aug 20, 2019 | 22.78 | 23.00 | 22.55 | 22.95 | 10,674 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.78 | 22.22 | 22.73 | 23,555 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.62 | 22.18 | 17,906 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.09 | 21.52 | 22.09 | 4,430 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.67 | 21.67 | 14,556 | -0.94(-4.14%) |
Aug 13, 2019 | 22.52 | 22.88 | 22.39 | 22.61 | 10,163 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.53 | 21.77 | 22.37 | 15,739 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.45 | 10,615 | -0.08(-0.35%) |
Aug 08, 2019 | 22.86 | 23.05 | 22.37 | 22.53 | 53,578 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,901 | -0.68(-2.92%) |
Aug 06, 2019 | 23.39 | 23.62 | 23.14 | 23.43 | 13,009 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.57 | 22.95 | 23.19 | 18,587 | -0.65(-2.73%) |
Aug 02, 2019 | 24.15 | 24.40 | 23.75 | 23.84 | 13,731 | -0.55(-2.24%) |
Aug 01, 2019 | 24.53 | 25.22 | 24.28 | 24.39 | 10,216 | +0.03(+0.14%) |
Jul 31, 2019 | 24.66 | 25.50 | 24.35 | 24.35 | 21,659 | -0.06(-0.25%) |
Jul 30, 2019 | 24.17 | 24.89 | 24.17 | 24.41 | 6,686 | -0.03(-0.11%) |
Jul 29, 2019 | 24.70 | 24.70 | 24.44 | 24.44 | 6,393 | -0.43(-1.74%) |
Jul 26, 2019 | 24.69 | 24.87 | 24.52 | 24.87 | 11,654 | +0.25(+1.02%) |
Jul 25, 2019 | 23.99 | 24.66 | 23.99 | 24.62 | 6,070 | +0.47(+1.94%) |
Jul 24, 2019 | 23.85 | 24.60 | 23.85 | 24.15 | 8,644 | +0.15(+0.61%) |
Jul 23, 2019 | 23.80 | 24.34 | 23.57 | 24.01 | 6,017 | +0.02(+0.07%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 1,498 | +0.09(+0.36%) |
Jul 19, 2019 | 24.09 | 24.27 | 23.72 | 23.90 | 13,154 | -0.34(-1.39%) |
Jul 18, 2019 | 24.15 | 24.44 | 23.88 | 24.24 | 4,636 | -0.15(-0.60%) |
Jul 17, 2019 | 24.39 | 24.43 | 24.39 | 24.39 | 1,918 | -0.29(-1.16%) |
Jul 16, 2019 | 24.49 | 24.67 | 24.29 | 24.67 | 5,974 | +0.10(+0.39%) |
Jul 15, 2019 | 24.61 | 24.61 | 24.36 | 24.58 | 7,307 | +0.07(+0.28%) |
Jul 12, 2019 | 24.89 | 24.97 | 24.51 | 24.51 | 5,077 | -0.23(-0.95%) |
Jul 11, 2019 | 24.57 | 24.79 | 24.48 | 24.74 | 4,920 | +0.32(+1.31%) |
Jul 10, 2019 | 24.54 | 24.76 | 24.11 | 24.42 | 8,130 | -0.33(-1.33%) |
Jul 09, 2019 | 24.66 | 24.87 | 24.44 | 24.75 | 2,886 | -0.12(-0.49%) |
Jul 08, 2019 | 25.00 | 25.00 | 24.87 | 24.87 | 6,864 | -0.22(-0.86%) |
Jul 05, 2019 | 25.06 | 25.09 | 24.79 | 25.09 | 2,538 | +0.07(+0.28%) |
Jul 03, 2019 | 24.83 | 25.03 | 24.83 | 25.02 | 3,230 | +0.12(+0.49%) |
Jul 02, 2019 | 24.84 | 24.91 | 24.80 | 24.90 | 4,263 | -0.10(-0.38%) |
Jul 01, 2019 | 24.90 | 25.06 | 24.66 | 24.99 | 12,079 | +0.12(+0.49%) |
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.87 | 120,232 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.93 | 23.55 | 24.93 | 23,808 | +1.26(+5.31%) |
Jun 26, 2019 | 23.65 | 23.83 | 23.65 | 23.68 | 10,758 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.88 | 6,930 | -0.47(-1.92%) |
Jun 24, 2019 | 25.08 | 25.08 | 24.35 | 24.35 | 18,150 | -0.73(-2.90%) |
Jun 21, 2019 | 24.93 | 25.13 | 24.69 | 25.08 | 31,154 | -0.04(-0.17%) |
Jun 20, 2019 | 25.06 | 25.25 | 24.79 | 25.12 | 4,232 | +0.02(+0.07%) |
Jun 19, 2019 | 25.08 | 25.12 | 24.82 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.27 | 24.91 | 25.09 | 4,066 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,844 | +0.06(+0.24%) |
Jun 14, 2019 | 25.05 | 25.12 | 25.02 | 25.03 | 8,423 | -0.10(-0.41%) |
Jun 13, 2019 | 25.25 | 25.29 | 24.89 | 25.13 | 8,693 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.68 | 24.84 | 12,764 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,912 | +0.05(+0.21%) |
Jun 10, 2019 | 25.00 | 25.05 | 24.73 | 24.99 | 17,718 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.07 | 24.79 | 24.86 | 17,077 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.79 | 24.79 | 12,309 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,840 | +0.34(+1.35%) |
Jun 04, 2019 | 24.87 | 24.99 | 24.77 | 24.96 | 5,135 | +0.18(+0.73%) |