Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.97 | 23.07 | 22.78 | 22.89 | 171,875 | +0.03(+0.14%) |
Aug 29, 2019 | 22.76 | 22.93 | 22.74 | 22.85 | 247,688 | +0.28(+1.25%) |
Aug 28, 2019 | 22.39 | 22.66 | 22.36 | 22.57 | 578,645 | +0.27(+1.23%) |
Aug 27, 2019 | 22.52 | 22.56 | 22.22 | 22.30 | 375,911 | -0.08(-0.35%) |
Aug 26, 2019 | 22.52 | 22.52 | 22.33 | 22.38 | 180,102 | +0.10(+0.46%) |
Aug 23, 2019 | 22.68 | 22.87 | 22.20 | 22.27 | 414,514 | -0.61(-2.67%) |
Aug 22, 2019 | 23.06 | 23.11 | 22.89 | 22.89 | 167,913 | -0.13(-0.55%) |
Aug 21, 2019 | 23.04 | 23.08 | 22.95 | 23.01 | 390,770 | +0.24(+1.07%) |
Aug 20, 2019 | 22.87 | 22.92 | 22.72 | 22.77 | 319,474 | -0.20(-0.85%) |
Aug 19, 2019 | 22.86 | 23.03 | 22.86 | 22.96 | 237,219 | +0.37(+1.63%) |
Aug 16, 2019 | 22.39 | 22.63 | 22.38 | 22.60 | 727,791 | +0.25(+1.12%) |
Aug 15, 2019 | 22.39 | 22.42 | 22.18 | 22.34 | 357,238 | -0.13(-0.59%) |
Aug 14, 2019 | 22.88 | 22.88 | 22.47 | 22.48 | 448,986 | -0.82(-3.50%) |
Aug 13, 2019 | 23.03 | 23.43 | 22.93 | 23.29 | 584,422 | +0.19(+0.81%) |
Aug 12, 2019 | 23.20 | 23.26 | 23.01 | 23.11 | 308,008 | -0.16(-0.67%) |
Aug 09, 2019 | 23.52 | 23.52 | 23.21 | 23.26 | 224,661 | -0.21(-0.90%) |
Aug 08, 2019 | 23.12 | 23.47 | 23.03 | 23.47 | 243,283 | +0.49(+2.12%) |
Aug 07, 2019 | 22.83 | 23.06 | 22.65 | 22.99 | 227,438 | -0.13(-0.54%) |
Aug 06, 2019 | 23.19 | 23.29 | 22.89 | 23.11 | 259,124 | +0.02(+0.10%) |
Aug 05, 2019 | 23.34 | 23.34 | 22.97 | 23.09 | 386,443 | -0.68(-2.87%) |
Aug 02, 2019 | 24.09 | 24.09 | 23.61 | 23.77 | 104,170 | -0.25(-1.04%) |
Aug 01, 2019 | 24.31 | 24.45 | 23.95 | 24.02 | 913,154 | -0.64(-2.58%) |
Jul 31, 2019 | 24.87 | 24.92 | 24.53 | 24.66 | 363,756 | -0.15(-0.60%) |
Jul 30, 2019 | 24.59 | 24.85 | 24.50 | 24.81 | 70,634 | +0.16(+0.64%) |
Jul 29, 2019 | 24.74 | 24.74 | 24.55 | 24.65 | 90,173 | -0.05(-0.22%) |
Jul 26, 2019 | 24.80 | 24.85 | 24.65 | 24.71 | 84,152 | -0.07(-0.28%) |
Jul 25, 2019 | 25.13 | 25.13 | 24.74 | 24.78 | 86,844 | -0.32(-1.28%) |
Jul 24, 2019 | 25.08 | 25.24 | 25.05 | 25.10 | 425,757 | -0.03(-0.12%) |
Jul 23, 2019 | 25.11 | 25.18 | 25.06 | 25.13 | 94,490 | +0.08(+0.31%) |
Jul 22, 2019 | 25.03 | 25.12 | 24.93 | 25.05 | 124,328 | +0.10(+0.41%) |
Jul 19, 2019 | 24.85 | 25.02 | 24.80 | 24.95 | 1,263,179 | +0.09(+0.38%) |
Jul 18, 2019 | 24.82 | 24.87 | 24.66 | 24.85 | 153,381 | -0.09(-0.35%) |
Jul 17, 2019 | 25.14 | 25.18 | 24.92 | 24.94 | 121,796 | -0.27(-1.09%) |
Jul 16, 2019 | 25.44 | 25.45 | 25.14 | 25.21 | 110,364 | -0.30(-1.17%) |
Jul 15, 2019 | 25.74 | 25.74 | 25.49 | 25.51 | 78,714 | -0.18(-0.70%) |
Jul 12, 2019 | 25.66 | 25.76 | 25.66 | 25.69 | 104,935 | +0.03(+0.12%) |
Jul 11, 2019 | 25.68 | 25.78 | 25.56 | 25.66 | 113,953 | +0.08(+0.31%) |
Jul 10, 2019 | 25.47 | 25.64 | 25.47 | 25.58 | 759,983 | +0.30(+1.18%) |
Jul 09, 2019 | 25.18 | 25.30 | 25.06 | 25.29 | 1,128,418 | +0.05(+0.22%) |
Jul 08, 2019 | 25.18 | 25.34 | 25.15 | 25.23 | 186,977 | +0.00(+0.00%) |
Jul 05, 2019 | 25.14 | 25.25 | 25.06 | 25.23 | 403,549 | -0.05(-0.19%) |
Jul 03, 2019 | 25.23 | 25.28 | 25.12 | 25.28 | 111,565 | +0.07(+0.28%) |
Jul 02, 2019 | 25.52 | 25.52 | 25.18 | 25.21 | 208,514 | -0.30(-1.17%) |
Jul 01, 2019 | 25.81 | 25.83 | 25.47 | 25.51 | 354,480 | +0.04(+0.15%) |
Jun 28, 2019 | 25.32 | 25.47 | 25.32 | 25.47 | 110,290 | +0.19(+0.74%) |
Jun 27, 2019 | 25.45 | 25.46 | 25.26 | 25.28 | 211,461 | -0.16(-0.62%) |
Jun 26, 2019 | 25.40 | 25.60 | 25.36 | 25.43 | 333,409 | +0.27(+1.06%) |
Jun 25, 2019 | 25.36 | 25.36 | 25.16 | 25.17 | 79,122 | -0.22(-0.86%) |
Jun 24, 2019 | 25.52 | 25.54 | 25.34 | 25.39 | 144,135 | -0.11(-0.43%) |
Jun 21, 2019 | 25.36 | 25.63 | 25.36 | 25.50 | 3,970,848 | +0.16(+0.65%) |
Jun 20, 2019 | 25.19 | 25.38 | 25.19 | 25.33 | 395,944 | +0.52(+2.09%) |
Jun 19, 2019 | 24.79 | 24.91 | 24.74 | 24.82 | 272,361 | +0.04(+0.14%) |
Jun 18, 2019 | 24.62 | 24.88 | 24.61 | 24.78 | 145,426 | +0.33(+1.36%) |
Jun 17, 2019 | 24.30 | 24.50 | 24.25 | 24.45 | 449,393 | +0.09(+0.38%) |
Jun 14, 2019 | 24.49 | 24.49 | 24.32 | 24.35 | 532,982 | -0.12(-0.47%) |
Jun 13, 2019 | 24.51 | 24.59 | 24.42 | 24.47 | 101,171 | +0.18(+0.73%) |
Jun 12, 2019 | 24.50 | 24.52 | 24.27 | 24.29 | 123,731 | -0.43(-1.75%) |
Jun 11, 2019 | 24.84 | 24.92 | 24.72 | 24.73 | 85,450 | +0.10(+0.39%) |
Jun 10, 2019 | 24.67 | 24.78 | 24.60 | 24.63 | 87,284 | +0.02(+0.09%) |
Jun 07, 2019 | 24.52 | 24.70 | 24.52 | 24.61 | 67,746 | +0.21(+0.88%) |
Jun 06, 2019 | 24.10 | 24.44 | 24.10 | 24.39 | 138,239 | +0.35(+1.45%) |
Jun 05, 2019 | 24.32 | 24.32 | 23.96 | 24.04 | 329,097 | -0.26(-1.09%) |
Jun 04, 2019 | 24.13 | 24.31 | 24.06 | 24.31 | 133,447 | +0.34(+1.41%) |