Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.85 | 25.04 | 24.78 | 24.89 | 58,558 | +0.04(+0.16%) |
Aug 29, 2019 | 24.66 | 25.10 | 24.62 | 24.85 | 70,274 | +0.35(+1.41%) |
Aug 28, 2019 | 23.87 | 24.62 | 23.74 | 24.51 | 86,989 | +0.62(+2.60%) |
Aug 27, 2019 | 24.08 | 24.13 | 23.82 | 23.89 | 64,317 | -0.18(-0.75%) |
Aug 26, 2019 | 24.06 | 24.14 | 23.93 | 24.07 | 36,771 | +0.09(+0.36%) |
Aug 23, 2019 | 24.16 | 24.16 | 23.69 | 23.98 | 56,648 | -0.30(-1.23%) |
Aug 22, 2019 | 24.35 | 24.35 | 23.98 | 24.28 | 34,700 | +0.02(+0.10%) |
Aug 21, 2019 | 24.04 | 24.48 | 24.04 | 24.26 | 53,626 | +0.23(+0.95%) |
Aug 20, 2019 | 23.53 | 24.13 | 23.38 | 24.03 | 162,130 | +0.45(+1.90%) |
Aug 19, 2019 | 23.31 | 23.71 | 23.22 | 23.58 | 112,510 | +0.32(+1.38%) |
Aug 16, 2019 | 23.32 | 23.43 | 23.17 | 23.26 | 143,085 | -0.07(-0.30%) |
Aug 15, 2019 | 23.54 | 23.60 | 22.99 | 23.33 | 152,539 | -0.29(-1.23%) |
Aug 14, 2019 | 23.19 | 23.94 | 23.01 | 23.62 | 162,490 | +0.46(+1.97%) |
Aug 13, 2019 | 23.00 | 23.32 | 22.69 | 23.17 | 320,218 | +0.26(+1.14%) |
Aug 12, 2019 | 22.38 | 23.04 | 22.17 | 22.90 | 449,045 | +0.45(+1.98%) |
Aug 09, 2019 | 22.74 | 22.89 | 22.06 | 22.46 | 215,396 | -0.36(-1.58%) |
Aug 08, 2019 | 22.94 | 23.23 | 22.74 | 22.82 | 167,097 | -0.23(-1.00%) |
Aug 07, 2019 | 23.34 | 23.34 | 22.83 | 23.05 | 107,703 | -0.42(-1.80%) |
Aug 06, 2019 | 23.18 | 23.52 | 23.06 | 23.47 | 54,866 | +0.48(+2.11%) |
Aug 05, 2019 | 23.24 | 23.42 | 22.86 | 22.99 | 86,655 | -0.45(-1.90%) |
Aug 02, 2019 | 23.62 | 23.62 | 23.23 | 23.43 | 103,859 | -0.11(-0.46%) |
Aug 01, 2019 | 23.27 | 23.54 | 23.18 | 23.54 | 32,526 | +0.31(+1.32%) |
Jul 31, 2019 | 23.43 | 23.51 | 23.17 | 23.23 | 79,928 | -0.21(-0.88%) |
Jul 30, 2019 | 23.24 | 23.48 | 23.07 | 23.44 | 34,779 | +0.12(+0.53%) |
Jul 29, 2019 | 23.54 | 23.62 | 23.22 | 23.32 | 31,267 | -0.12(-0.52%) |
Jul 26, 2019 | 23.37 | 23.50 | 23.23 | 23.44 | 23,817 | +0.04(+0.16%) |
Jul 25, 2019 | 23.40 | 23.59 | 23.24 | 23.40 | 74,261 | -0.03(-0.13%) |
Jul 24, 2019 | 23.49 | 23.58 | 23.35 | 23.43 | 43,994 | -0.04(-0.16%) |
Jul 23, 2019 | 23.70 | 23.70 | 23.47 | 23.47 | 40,074 | -0.22(-0.91%) |
Jul 22, 2019 | 23.33 | 23.69 | 23.33 | 23.69 | 66,448 | +0.32(+1.38%) |
Jul 19, 2019 | 23.39 | 23.80 | 23.26 | 23.37 | 32,797 | +0.05(+0.20%) |
Jul 18, 2019 | 23.42 | 23.53 | 23.32 | 23.32 | 30,147 | -0.06(-0.26%) |
Jul 17, 2019 | 23.65 | 23.70 | 23.20 | 23.38 | 103,006 | -0.23(-0.98%) |
Jul 16, 2019 | 23.50 | 23.71 | 23.50 | 23.61 | 29,149 | +0.11(+0.46%) |
Jul 15, 2019 | 23.70 | 23.70 | 23.48 | 23.50 | 27,704 | -0.14(-0.58%) |
Jul 12, 2019 | 23.33 | 23.75 | 23.33 | 23.64 | 80,692 | +0.35(+1.52%) |
Jul 11, 2019 | 23.72 | 23.72 | 23.26 | 23.29 | 92,132 | -0.36(-1.53%) |
Jul 10, 2019 | 23.49 | 23.69 | 23.49 | 23.65 | 21,733 | +0.30(+1.28%) |
Jul 09, 2019 | 23.64 | 23.70 | 23.33 | 23.35 | 77,935 | -0.25(-1.04%) |
Jul 08, 2019 | 23.83 | 24.08 | 23.50 | 23.60 | 33,003 | -0.23(-0.97%) |
Jul 05, 2019 | 23.82 | 23.93 | 23.74 | 23.83 | 42,298 | +0.02(+0.06%) |
Jul 03, 2019 | 23.77 | 24.03 | 23.77 | 23.81 | 58,306 | +0.13(+0.55%) |
Jul 02, 2019 | 24.03 | 24.03 | 23.56 | 23.68 | 53,556 | -0.31(-1.28%) |
Jul 01, 2019 | 24.21 | 24.43 | 23.90 | 23.99 | 81,727 | -0.15(-0.64%) |
Jun 28, 2019 | 23.76 | 24.28 | 23.76 | 24.14 | 159,953 | +0.38(+1.62%) |
Jun 27, 2019 | 23.70 | 23.78 | 23.61 | 23.76 | 23,260 | +0.12(+0.49%) |
Jun 26, 2019 | 23.69 | 23.76 | 23.51 | 23.64 | 48,700 | +0.01(+0.03%) |
Jun 25, 2019 | 23.63 | 23.80 | 23.52 | 23.63 | 89,966 | +0.08(+0.33%) |
Jun 24, 2019 | 23.38 | 23.80 | 23.27 | 23.56 | 225,949 | +0.75(+3.27%) |
Jun 21, 2019 | 22.94 | 23.00 | 22.67 | 22.81 | 134,574 | -0.12(-0.54%) |
Jun 20, 2019 | 22.97 | 23.15 | 22.72 | 22.94 | 97,210 | +0.05(+0.20%) |
Jun 19, 2019 | 22.97 | 23.15 | 22.79 | 22.89 | 61,599 | -0.12(-0.53%) |
Jun 18, 2019 | 23.14 | 23.48 | 22.98 | 23.01 | 118,966 | -0.19(-0.83%) |
Jun 17, 2019 | 23.28 | 23.36 | 23.14 | 23.20 | 35,571 | -0.04(-0.17%) |
Jun 14, 2019 | 23.43 | 23.60 | 23.18 | 23.24 | 51,278 | -0.21(-0.88%) |
Jun 13, 2019 | 23.42 | 23.70 | 23.30 | 23.45 | 72,758 | +0.10(+0.43%) |
Jun 12, 2019 | 23.36 | 23.63 | 23.33 | 23.35 | 54,356 | -0.05(-0.20%) |
Jun 11, 2019 | 23.78 | 23.78 | 23.40 | 23.40 | 76,203 | -0.19(-0.81%) |
Jun 10, 2019 | 23.58 | 23.82 | 23.57 | 23.59 | 35,826 | +0.05(+0.23%) |
Jun 07, 2019 | 23.52 | 23.72 | 23.43 | 23.53 | 95,789 | +0.16(+0.69%) |
Jun 06, 2019 | 23.40 | 23.54 | 23.29 | 23.37 | 54,273 | +0.00(+0.00%) |
Jun 05, 2019 | 23.75 | 23.88 | 23.33 | 23.37 | 76,108 | -0.27(-1.14%) |
Jun 04, 2019 | 23.72 | 24.22 | 23.64 | 23.64 | 41,237 | +0.10(+0.42%) |