Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.67 | 22.67 | 22.47 | 22.54 | 190,838 | +0.03(+0.12%) |
Aug 29, 2019 | 22.52 | 22.56 | 22.47 | 22.52 | 239,733 | +0.05(+0.23%) |
Aug 28, 2019 | 22.39 | 22.59 | 22.38 | 22.46 | 576,905 | -0.03(-0.12%) |
Aug 27, 2019 | 22.66 | 22.66 | 22.49 | 22.49 | 372,410 | +0.21(+0.94%) |
Aug 26, 2019 | 22.29 | 22.34 | 22.21 | 22.28 | 310,583 | +0.07(+0.31%) |
Aug 23, 2019 | 22.32 | 22.52 | 22.19 | 22.21 | 462,791 | -0.17(-0.74%) |
Aug 22, 2019 | 22.53 | 22.53 | 22.38 | 22.38 | 367,699 | -0.02(-0.08%) |
Aug 21, 2019 | 22.39 | 22.45 | 22.37 | 22.39 | 365,899 | +0.03(+0.12%) |
Aug 20, 2019 | 22.58 | 22.58 | 22.33 | 22.37 | 784,667 | -0.14(-0.62%) |
Aug 19, 2019 | 22.50 | 22.59 | 22.48 | 22.51 | 335,662 | -0.04(-0.19%) |
Aug 16, 2019 | 22.41 | 22.57 | 22.41 | 22.55 | 502,199 | +0.29(+1.29%) |
Aug 15, 2019 | 22.38 | 22.46 | 22.19 | 22.26 | 563,790 | -0.21(-0.93%) |
Aug 14, 2019 | 22.63 | 22.70 | 22.40 | 22.47 | 565,750 | -0.42(-1.83%) |
Aug 13, 2019 | 22.90 | 23.18 | 22.85 | 22.89 | 378,297 | -0.36(-1.53%) |
Aug 12, 2019 | 23.30 | 23.33 | 23.15 | 23.25 | 371,873 | -0.09(-0.37%) |
Aug 09, 2019 | 23.47 | 23.51 | 23.29 | 23.33 | 206,119 | -0.20(-0.85%) |
Aug 08, 2019 | 23.35 | 23.57 | 23.33 | 23.53 | 166,103 | +0.09(+0.37%) |
Aug 07, 2019 | 23.29 | 23.52 | 23.14 | 23.45 | 676,603 | +0.16(+0.67%) |
Aug 06, 2019 | 23.29 | 23.39 | 23.06 | 23.29 | 529,275 | +0.20(+0.87%) |
Aug 05, 2019 | 23.23 | 23.41 | 22.98 | 23.09 | 606,425 | -0.61(-2.57%) |
Aug 02, 2019 | 23.72 | 23.80 | 23.53 | 23.70 | 385,008 | -0.03(-0.15%) |
Aug 01, 2019 | 23.97 | 24.02 | 23.60 | 23.73 | 544,017 | +0.15(+0.63%) |
Jul 31, 2019 | 23.86 | 23.90 | 23.51 | 23.59 | 305,373 | -0.35(-1.45%) |
Jul 30, 2019 | 24.03 | 24.04 | 23.84 | 23.94 | 354,281 | -0.29(-1.19%) |
Jul 29, 2019 | 24.31 | 24.34 | 24.20 | 24.22 | 204,372 | -0.22(-0.89%) |
Jul 26, 2019 | 24.42 | 24.49 | 24.41 | 24.44 | 234,153 | +0.24(+0.97%) |
Jul 25, 2019 | 24.40 | 24.40 | 24.17 | 24.20 | 189,942 | -0.58(-2.35%) |
Jul 24, 2019 | 24.76 | 24.81 | 24.58 | 24.79 | 358,882 | -0.30(-1.21%) |
Jul 23, 2019 | 24.92 | 25.17 | 24.92 | 25.09 | 287,410 | +0.37(+1.51%) |
Jul 22, 2019 | 24.61 | 24.76 | 24.61 | 24.72 | 198,290 | -0.12(-0.49%) |
Jul 19, 2019 | 24.92 | 24.98 | 24.83 | 24.84 | 216,919 | +0.12(+0.49%) |
Jul 18, 2019 | 24.46 | 24.76 | 24.44 | 24.72 | 541,269 | +0.23(+0.96%) |
Jul 17, 2019 | 25.46 | 25.46 | 24.47 | 24.48 | 1,599,598 | -1.04(-4.06%) |
Jul 16, 2019 | 25.67 | 25.67 | 25.48 | 25.52 | 225,347 | -0.37(-1.45%) |
Jul 15, 2019 | 25.87 | 25.92 | 25.83 | 25.89 | 135,178 | -0.02(-0.07%) |
Jul 12, 2019 | 25.83 | 25.91 | 25.73 | 25.91 | 113,399 | +0.11(+0.44%) |
Jul 11, 2019 | 25.82 | 25.86 | 25.76 | 25.80 | 128,272 | +0.09(+0.34%) |
Jul 10, 2019 | 25.61 | 25.73 | 25.61 | 25.71 | 203,516 | +0.34(+1.34%) |
Jul 09, 2019 | 25.26 | 25.37 | 25.11 | 25.37 | 258,495 | -0.21(-0.82%) |
Jul 08, 2019 | 25.60 | 25.65 | 25.56 | 25.58 | 138,151 | -0.10(-0.41%) |
Jul 05, 2019 | 25.61 | 25.68 | 25.48 | 25.68 | 214,965 | -0.20(-0.77%) |
Jul 03, 2019 | 25.83 | 25.90 | 25.81 | 25.88 | 118,799 | +0.07(+0.27%) |
Jul 02, 2019 | 25.71 | 25.84 | 25.68 | 25.82 | 193,751 | +0.11(+0.44%) |
Jul 01, 2019 | 25.72 | 25.72 | 25.59 | 25.70 | 446,532 | +0.23(+0.89%) |
Jun 28, 2019 | 25.51 | 25.51 | 25.41 | 25.48 | 124,544 | -0.09(-0.34%) |
Jun 27, 2019 | 25.58 | 25.63 | 25.55 | 25.56 | 146,335 | +0.00(+0.00%) |
Jun 26, 2019 | 25.47 | 25.61 | 25.39 | 25.56 | 239,410 | +0.19(+0.73%) |
Jun 25, 2019 | 25.54 | 25.56 | 25.36 | 25.38 | 144,453 | -0.08(-0.33%) |
Jun 24, 2019 | 25.41 | 25.53 | 25.41 | 25.46 | 119,906 | +0.11(+0.44%) |
Jun 21, 2019 | 25.36 | 25.43 | 25.27 | 25.35 | 122,222 | +0.06(+0.23%) |
Jun 20, 2019 | 25.24 | 25.31 | 25.14 | 25.29 | 113,347 | +0.31(+1.26%) |
Jun 19, 2019 | 24.80 | 25.00 | 24.78 | 24.98 | 136,127 | +0.17(+0.68%) |
Jun 18, 2019 | 24.65 | 24.83 | 24.65 | 24.81 | 133,783 | +0.29(+1.18%) |
Jun 17, 2019 | 24.56 | 24.61 | 24.52 | 24.52 | 137,719 | +0.05(+0.21%) |
Jun 14, 2019 | 24.58 | 24.58 | 24.45 | 24.47 | 115,504 | -0.11(-0.45%) |
Jun 13, 2019 | 24.55 | 24.58 | 24.47 | 24.58 | 110,558 | +0.05(+0.21%) |
Jun 12, 2019 | 24.50 | 24.60 | 24.49 | 24.53 | 149,233 | -0.06(-0.24%) |
Jun 11, 2019 | 24.61 | 24.72 | 24.56 | 24.59 | 211,862 | +0.17(+0.69%) |
Jun 10, 2019 | 24.42 | 24.49 | 24.38 | 24.42 | 261,583 | -0.14(-0.55%) |
Jun 07, 2019 | 24.37 | 24.60 | 24.37 | 24.55 | 130,591 | +0.23(+0.94%) |
Jun 06, 2019 | 24.21 | 24.33 | 24.18 | 24.33 | 144,946 | +0.17(+0.70%) |
Jun 05, 2019 | 24.28 | 24.28 | 24.10 | 24.16 | 162,622 | +0.03(+0.14%) |
Jun 04, 2019 | 23.87 | 24.13 | 23.86 | 24.12 | 246,085 | +0.20(+0.85%) |