Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.22 | 24.38 | 24.07 | 24.09 | 114,251 | +0.00(+0.00%) |
Aug 29, 2019 | 23.45 | 24.10 | 23.45 | 24.09 | 115,362 | +0.96(+4.17%) |
Aug 28, 2019 | 22.46 | 23.21 | 22.46 | 23.13 | 395,543 | +0.63(+2.79%) |
Aug 27, 2019 | 23.09 | 23.28 | 22.45 | 22.50 | 175,288 | -0.42(-1.81%) |
Aug 26, 2019 | 23.27 | 23.27 | 22.75 | 22.92 | 319,118 | -0.14(-0.60%) |
Aug 23, 2019 | 23.87 | 23.98 | 23.01 | 23.06 | 242,250 | -0.99(-4.11%) |
Aug 22, 2019 | 24.06 | 24.21 | 23.39 | 24.04 | 180,880 | +0.15(+0.62%) |
Aug 21, 2019 | 23.88 | 23.98 | 23.64 | 23.90 | 159,119 | +0.31(+1.33%) |
Aug 20, 2019 | 23.60 | 23.68 | 23.34 | 23.58 | 80,903 | -0.05(-0.20%) |
Aug 19, 2019 | 23.66 | 23.83 | 23.35 | 23.63 | 123,150 | +0.25(+1.07%) |
Aug 16, 2019 | 23.33 | 23.55 | 23.20 | 23.38 | 128,766 | +0.18(+0.76%) |
Aug 15, 2019 | 23.55 | 23.63 | 23.07 | 23.20 | 149,947 | -0.29(-1.22%) |
Aug 14, 2019 | 23.60 | 23.79 | 23.19 | 23.49 | 230,252 | -0.49(-2.04%) |
Aug 13, 2019 | 23.07 | 24.03 | 22.88 | 23.98 | 255,380 | +0.85(+3.67%) |
Aug 12, 2019 | 22.96 | 23.39 | 22.81 | 23.13 | 204,703 | +0.07(+0.32%) |
Aug 09, 2019 | 23.09 | 23.32 | 22.70 | 23.06 | 199,653 | +0.06(+0.24%) |
Aug 08, 2019 | 22.42 | 23.42 | 22.24 | 23.00 | 273,642 | +0.89(+4.05%) |
Aug 07, 2019 | 22.00 | 22.85 | 21.40 | 22.11 | 566,087 | -0.90(-3.93%) |
Aug 06, 2019 | 22.91 | 23.06 | 22.52 | 23.01 | 161,765 | +0.20(+0.89%) |
Aug 05, 2019 | 22.79 | 23.07 | 22.55 | 22.81 | 163,323 | -0.41(-1.75%) |
Aug 02, 2019 | 23.18 | 23.32 | 22.94 | 23.21 | 152,937 | -0.06(-0.24%) |
Aug 01, 2019 | 23.74 | 24.03 | 23.17 | 23.27 | 183,955 | -0.31(-1.33%) |
Jul 31, 2019 | 23.26 | 24.11 | 22.75 | 23.58 | 273,632 | -0.39(-1.62%) |
Jul 30, 2019 | 23.77 | 24.00 | 23.58 | 23.97 | 338,864 | -0.01(-0.04%) |
Jul 29, 2019 | 24.14 | 24.22 | 23.95 | 23.98 | 119,068 | -0.18(-0.73%) |
Jul 26, 2019 | 23.98 | 24.23 | 23.84 | 24.15 | 146,109 | +0.24(+1.00%) |
Jul 25, 2019 | 24.30 | 24.39 | 23.79 | 23.91 | 157,982 | -0.42(-1.71%) |
Jul 24, 2019 | 24.31 | 24.50 | 23.97 | 24.33 | 132,433 | -0.01(-0.04%) |
Jul 23, 2019 | 23.92 | 24.41 | 23.78 | 24.34 | 128,509 | +0.44(+1.85%) |
Jul 22, 2019 | 24.17 | 24.33 | 23.84 | 23.90 | 105,015 | -0.30(-1.22%) |
Jul 19, 2019 | 24.49 | 24.55 | 24.18 | 24.19 | 71,970 | -0.31(-1.28%) |
Jul 18, 2019 | 24.62 | 24.62 | 24.45 | 24.50 | 84,707 | -0.12(-0.49%) |
Jul 17, 2019 | 24.65 | 24.87 | 24.48 | 24.62 | 82,429 | -0.14(-0.56%) |
Jul 16, 2019 | 24.47 | 24.87 | 24.27 | 24.76 | 188,686 | +0.21(+0.86%) |
Jul 15, 2019 | 24.73 | 24.77 | 24.38 | 24.55 | 216,593 | -0.12(-0.49%) |
Jul 12, 2019 | 24.63 | 24.90 | 24.37 | 24.67 | 89,096 | +0.13(+0.53%) |
Jul 11, 2019 | 24.45 | 24.61 | 24.37 | 24.54 | 96,478 | +0.18(+0.76%) |
Jul 10, 2019 | 24.61 | 24.61 | 24.35 | 24.36 | 92,189 | -0.08(-0.34%) |
Jul 09, 2019 | 24.28 | 24.44 | 24.08 | 24.44 | 87,304 | +0.09(+0.38%) |
Jul 08, 2019 | 24.18 | 24.45 | 24.18 | 24.35 | 102,745 | +0.03(+0.11%) |
Jul 05, 2019 | 24.26 | 24.52 | 24.11 | 24.32 | 90,830 | -0.07(-0.30%) |
Jul 03, 2019 | 24.33 | 24.44 | 24.17 | 24.39 | 82,592 | +0.18(+0.76%) |
Jul 02, 2019 | 24.43 | 24.46 | 24.04 | 24.21 | 105,858 | -0.25(-1.02%) |
Jul 01, 2019 | 24.46 | 24.79 | 24.18 | 24.46 | 220,231 | +0.23(+0.95%) |
Jun 28, 2019 | 24.19 | 24.55 | 24.19 | 24.23 | 363,430 | +0.07(+0.31%) |
Jun 27, 2019 | 24.03 | 24.31 | 23.88 | 24.15 | 118,026 | +0.13(+0.54%) |
Jun 26, 2019 | 24.06 | 24.34 | 23.94 | 24.02 | 83,207 | -0.03(-0.11%) |
Jun 25, 2019 | 24.37 | 24.52 | 24.02 | 24.05 | 170,054 | -0.31(-1.29%) |
Jun 24, 2019 | 25.00 | 25.37 | 24.36 | 24.37 | 137,779 | -0.57(-2.29%) |
Jun 21, 2019 | 24.64 | 24.97 | 24.51 | 24.94 | 281,487 | +0.16(+0.63%) |
Jun 20, 2019 | 24.93 | 25.18 | 24.70 | 24.78 | 189,312 | +0.12(+0.49%) |
Jun 19, 2019 | 24.45 | 24.76 | 24.25 | 24.66 | 131,249 | +0.30(+1.25%) |
Jun 18, 2019 | 24.67 | 24.78 | 24.29 | 24.36 | 205,997 | -0.06(-0.23%) |
Jun 17, 2019 | 24.18 | 24.49 | 23.99 | 24.41 | 453,088 | +0.37(+1.54%) |
Jun 14, 2019 | 24.14 | 24.22 | 23.97 | 24.04 | 155,864 | -0.14(-0.57%) |
Jun 13, 2019 | 23.53 | 24.38 | 23.51 | 24.18 | 675,968 | +0.89(+3.80%) |
Jun 12, 2019 | 23.07 | 23.52 | 23.07 | 23.30 | 553,155 | +0.17(+0.72%) |
Jun 11, 2019 | 23.35 | 23.49 | 23.08 | 23.13 | 160,354 | -0.05(-0.20%) |
Jun 10, 2019 | 23.04 | 23.34 | 23.03 | 23.18 | 92,849 | +0.23(+1.01%) |
Jun 07, 2019 | 22.81 | 23.21 | 22.71 | 22.95 | 605,680 | +0.30(+1.30%) |
Jun 06, 2019 | 22.93 | 23.03 | 22.49 | 22.65 | 124,900 | -0.30(-1.33%) |
Jun 05, 2019 | 22.50 | 22.96 | 22.42 | 22.95 | 175,110 | +0.50(+2.22%) |
Jun 04, 2019 | 22.25 | 22.74 | 22.25 | 22.46 | 149,006 | +0.49(+2.23%) |