Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.07 | 23.08 | 22.99 | 23.02 | 321,581 | -0.05(-0.21%) |
Aug 29, 2019 | 23.06 | 23.08 | 23.03 | 23.07 | 175,031 | +0.03(+0.13%) |
Aug 28, 2019 | 23.03 | 23.06 | 23.01 | 23.04 | 180,969 | -0.01(-0.04%) |
Aug 27, 2019 | 23.04 | 23.05 | 23.01 | 23.05 | 167,066 | +0.02(+0.08%) |
Aug 26, 2019 | 22.97 | 23.04 | 22.97 | 23.03 | 237,752 | +0.03(+0.13%) |
Aug 23, 2019 | 23.02 | 23.04 | 22.96 | 23.00 | 229,315 | -0.03(-0.13%) |
Aug 22, 2019 | 23.05 | 23.07 | 23.01 | 23.03 | 230,814 | -0.01(-0.04%) |
Aug 21, 2019 | 23.03 | 23.06 | 23.01 | 23.04 | 232,335 | +0.05(+0.21%) |
Aug 20, 2019 | 22.98 | 23.02 | 22.97 | 22.99 | 200,932 | -0.01(-0.04%) |
Aug 19, 2019 | 23.01 | 23.03 | 22.98 | 23.00 | 217,776 | +0.09(+0.38%) |
Aug 16, 2019 | 22.87 | 22.92 | 22.87 | 22.92 | 154,433 | +0.05(+0.21%) |
Aug 15, 2019 | 22.89 | 22.89 | 22.84 | 22.87 | 304,845 | -0.02(-0.08%) |
Aug 14, 2019 | 22.89 | 22.91 | 22.84 | 22.89 | 176,265 | -0.02(-0.08%) |
Aug 13, 2019 | 22.90 | 22.92 | 22.88 | 22.91 | 204,203 | +0.01(+0.04%) |
Aug 12, 2019 | 22.91 | 22.92 | 22.85 | 22.90 | 258,295 | -0.02(-0.08%) |
Aug 09, 2019 | 22.92 | 22.95 | 22.89 | 22.92 | 330,406 | -0.02(-0.08%) |
Aug 08, 2019 | 22.92 | 22.94 | 22.91 | 22.93 | 256,232 | +0.02(+0.08%) |
Aug 07, 2019 | 22.92 | 22.93 | 22.89 | 22.92 | 220,127 | +0.00(+0.00%) |
Aug 06, 2019 | 22.92 | 22.97 | 22.92 | 22.92 | 203,916 | -0.01(-0.06%) |
Aug 05, 2019 | 22.95 | 22.97 | 22.92 | 22.93 | 336,251 | -0.04(-0.19%) |
Aug 02, 2019 | 22.95 | 23.00 | 22.94 | 22.97 | 147,951 | +0.02(+0.08%) |
Aug 01, 2019 | 22.96 | 23.00 | 22.94 | 22.95 | 182,389 | -0.01(-0.04%) |
Jul 31, 2019 | 22.97 | 22.99 | 22.94 | 22.96 | 303,263 | -0.01(-0.04%) |
Jul 30, 2019 | 22.95 | 22.97 | 22.94 | 22.97 | 360,493 | +0.00(+0.00%) |
Jul 29, 2019 | 22.96 | 22.98 | 22.95 | 22.97 | 140,464 | +0.02(+0.08%) |
Jul 26, 2019 | 22.95 | 22.96 | 22.95 | 22.95 | 89,816 | -0.01(-0.04%) |
Jul 25, 2019 | 22.96 | 22.99 | 22.95 | 22.96 | 79,754 | -0.01(-0.04%) |
Jul 24, 2019 | 22.96 | 23.00 | 22.94 | 22.97 | 322,628 | +0.02(+0.08%) |
Jul 23, 2019 | 22.97 | 22.97 | 22.93 | 22.95 | 129,639 | -0.01(-0.04%) |
Jul 22, 2019 | 22.98 | 22.98 | 22.93 | 22.96 | 231,984 | +0.08(+0.36%) |
Jul 19, 2019 | 22.93 | 22.93 | 22.88 | 22.88 | 299,115 | +0.00(+0.00%) |
Jul 18, 2019 | 22.88 | 22.89 | 22.87 | 22.88 | 197,681 | -0.03(-0.12%) |
Jul 17, 2019 | 22.89 | 22.93 | 22.88 | 22.91 | 402,224 | +0.03(+0.12%) |
Jul 16, 2019 | 22.89 | 22.90 | 22.87 | 22.88 | 143,718 | -0.02(-0.08%) |
Jul 15, 2019 | 22.91 | 22.91 | 22.89 | 22.90 | 321,331 | +0.01(+0.06%) |
Jul 12, 2019 | 22.88 | 22.91 | 22.86 | 22.89 | 173,194 | +0.00(+0.02%) |
Jul 11, 2019 | 22.88 | 22.91 | 22.86 | 22.88 | 312,128 | -0.00(-0.02%) |
Jul 10, 2019 | 22.89 | 22.90 | 22.84 | 22.89 | 282,223 | -0.00(-0.02%) |
Jul 09, 2019 | 22.89 | 22.90 | 22.85 | 22.89 | 192,173 | +0.01(+0.04%) |
Jul 08, 2019 | 22.86 | 22.90 | 22.85 | 22.88 | 187,375 | +0.01(+0.04%) |
Jul 05, 2019 | 22.91 | 22.91 | 22.86 | 22.87 | 429,775 | -0.03(-0.12%) |
Jul 03, 2019 | 22.89 | 22.92 | 22.87 | 22.90 | 129,185 | +0.01(+0.04%) |
Jul 02, 2019 | 22.88 | 22.91 | 22.86 | 22.89 | 179,212 | +0.01(+0.04%) |
Jul 01, 2019 | 22.89 | 22.92 | 22.85 | 22.88 | 295,715 | +0.00(+0.00%) |
Jun 28, 2019 | 22.86 | 22.88 | 22.84 | 22.88 | 170,036 | +0.03(+0.12%) |
Jun 27, 2019 | 22.83 | 22.86 | 22.83 | 22.85 | 94,352 | +0.02(+0.08%) |
Jun 26, 2019 | 22.85 | 22.85 | 22.81 | 22.83 | 215,587 | +0.00(+0.00%) |
Jun 25, 2019 | 22.87 | 22.88 | 22.81 | 22.83 | 196,037 | -0.02(-0.08%) |
Jun 24, 2019 | 22.86 | 22.88 | 22.84 | 22.85 | 237,824 | +0.06(+0.28%) |
Jun 21, 2019 | 22.80 | 22.82 | 22.74 | 22.79 | 171,958 | -0.03(-0.12%) |
Jun 20, 2019 | 22.84 | 22.85 | 22.77 | 22.82 | 298,618 | +0.03(+0.12%) |
Jun 19, 2019 | 22.77 | 22.79 | 22.74 | 22.79 | 146,546 | +0.05(+0.21%) |
Jun 18, 2019 | 22.72 | 22.77 | 22.72 | 22.74 | 224,185 | +0.01(+0.04%) |
Jun 17, 2019 | 22.70 | 22.73 | 22.70 | 22.73 | 295,403 | +0.03(+0.12%) |
Jun 14, 2019 | 22.69 | 22.72 | 22.69 | 22.70 | 152,133 | -0.00(-0.02%) |
Jun 13, 2019 | 22.70 | 22.72 | 22.69 | 22.71 | 154,545 | -0.00(-0.02%) |
Jun 12, 2019 | 22.70 | 22.71 | 22.67 | 22.71 | 147,953 | +0.01(+0.04%) |
Jun 11, 2019 | 22.71 | 22.73 | 22.69 | 22.70 | 140,148 | -0.01(-0.04%) |
Jun 10, 2019 | 22.69 | 22.73 | 22.69 | 22.71 | 158,805 | +0.02(+0.08%) |
Jun 07, 2019 | 22.69 | 22.70 | 22.67 | 22.69 | 189,769 | +0.01(+0.04%) |
Jun 06, 2019 | 22.66 | 22.69 | 22.66 | 22.69 | 155,866 | +0.04(+0.17%) |
Jun 05, 2019 | 22.69 | 22.69 | 22.64 | 22.65 | 130,398 | +0.00(+0.00%) |
Jun 04, 2019 | 22.61 | 22.67 | 22.59 | 22.65 | 191,234 | +0.04(+0.17%) |