Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.28 | 24.28 | 24.28 | 0 | +0.09(+0.37%) | |
Aug 29, 2019 | 24.00 | 24.24 | 24.00 | 24.19 | 30,922 | +0.24(+1.00%) |
Aug 28, 2019 | 23.74 | 23.97 | 23.74 | 23.95 | 18,421 | +0.19(+0.80%) |
Aug 27, 2019 | 23.79 | 23.82 | 23.71 | 23.76 | 14,581 | +0.01(+0.04%) |
Aug 26, 2019 | 23.83 | 23.91 | 23.75 | 23.75 | 32,655 | -0.05(-0.21%) |
Aug 23, 2019 | 24.04 | 24.13 | 23.80 | 23.80 | 23,347 | -0.31(-1.29%) |
Aug 22, 2019 | 24.13 | 24.22 | 24.08 | 24.11 | 24,539 | +0.00(+0.00%) |
Aug 21, 2019 | 24.03 | 24.11 | 24.03 | 24.11 | 38,363 | +0.12(+0.50%) |
Aug 20, 2019 | 24.14 | 24.14 | 23.96 | 23.99 | 27,030 | -0.22(-0.91%) |
Aug 19, 2019 | 24.03 | 24.23 | 24.03 | 24.21 | 58,150 | +0.28(+1.17%) |
Aug 16, 2019 | 23.88 | 23.96 | 23.79 | 23.93 | 27,244 | +0.20(+0.84%) |
Aug 15, 2019 | 23.73 | 23.79 | 23.66 | 23.73 | 30,617 | -0.05(-0.21%) |
Aug 14, 2019 | 23.92 | 23.99 | 23.74 | 23.78 | 35,947 | -0.35(-1.45%) |
Aug 13, 2019 | 23.90 | 24.18 | 23.90 | 24.13 | 67,958 | +0.17(+0.71%) |
Aug 12, 2019 | 23.97 | 24.08 | 23.91 | 23.96 | 20,316 | -0.14(-0.58%) |
Aug 09, 2019 | 24.16 | 24.20 | 24.06 | 24.10 | 22,915 | -0.10(-0.41%) |
Aug 08, 2019 | 24.15 | 24.29 | 24.15 | 24.20 | 49,605 | +0.07(+0.29%) |
Aug 07, 2019 | 23.91 | 24.13 | 23.88 | 24.13 | 17,505 | +0.07(+0.29%) |
Aug 06, 2019 | 24.00 | 24.09 | 23.81 | 24.06 | 47,154 | -0.24(-0.99%) |
Aug 02, 2019 | 24.30 | 24.30 | 24.30 | 0 | -0.19(-0.78%) | |
Aug 01, 2019 | 24.54 | 24.69 | 24.48 | 24.49 | 37,897 | -0.06(-0.24%) |
Jul 31, 2019 | 24.48 | 24.58 | 24.39 | 24.55 | 37,538 | +0.09(+0.37%) |
Jul 30, 2019 | 24.47 | 24.47 | 24.41 | 24.46 | 57,111 | -0.09(-0.37%) |
Jul 29, 2019 | 24.53 | 24.58 | 24.53 | 24.55 | 6,833 | +0.03(+0.12%) |
Jul 26, 2019 | 24.56 | 24.58 | 24.52 | 24.52 | 17,044 | +0.03(+0.12%) |
Jul 25, 2019 | 24.66 | 24.66 | 24.47 | 24.49 | 29,686 | -0.26(-1.05%) |
Jul 24, 2019 | 24.65 | 24.75 | 24.60 | 24.75 | 12,970 | +0.06(+0.24%) |
Jul 23, 2019 | 24.65 | 24.72 | 24.64 | 24.69 | 22,967 | +0.09(+0.37%) |
Jul 22, 2019 | 24.61 | 24.63 | 24.58 | 24.60 | 16,207 | -0.01(-0.04%) |
Jul 19, 2019 | 24.64 | 24.70 | 24.61 | 24.61 | 14,372 | -0.01(-0.04%) |
Jul 18, 2019 | 24.55 | 24.64 | 24.55 | 24.62 | 20,663 | +0.03(+0.12%) |
Jul 17, 2019 | 24.64 | 24.67 | 24.56 | 24.59 | 20,165 | -0.05(-0.20%) |
Jul 16, 2019 | 24.68 | 24.68 | 24.62 | 24.64 | 16,977 | -0.05(-0.20%) |
Jul 15, 2019 | 24.75 | 24.75 | 24.65 | 24.69 | 24,675 | -0.04(-0.16%) |
Jul 12, 2019 | 24.81 | 24.82 | 24.72 | 24.73 | 14,583 | -0.10(-0.40%) |
Jul 11, 2019 | 24.85 | 24.86 | 24.79 | 24.83 | 21,694 | +0.00(+0.00%) |
Jul 10, 2019 | 24.87 | 24.95 | 24.83 | 24.83 | 13,539 | -0.03(-0.12%) |
Jul 09, 2019 | 24.78 | 24.86 | 24.78 | 24.86 | 12,386 | +0.03(+0.12%) |
Jul 08, 2019 | 24.82 | 24.83 | 24.76 | 24.83 | 12,674 | -0.08(-0.32%) |
Jul 05, 2019 | 24.88 | 24.91 | 24.86 | 24.91 | 11,755 | -0.02(-0.08%) |
Jul 04, 2019 | 24.95 | 24.98 | 24.91 | 24.93 | 21,912 | -0.04(-0.16%) |
Jul 03, 2019 | 24.86 | 24.98 | 24.86 | 24.97 | 19,958 | +0.13(+0.52%) |
Jul 02, 2019 | 24.80 | 24.85 | 24.75 | 24.84 | 37,847 | +0.21(+0.85%) |
Jun 28, 2019 | 24.63 | 24.63 | 24.63 | 0 | +0.14(+0.57%) | |
Jun 27, 2019 | 24.51 | 24.54 | 24.44 | 24.49 | 11,181 | -0.02(-0.08%) |
Jun 26, 2019 | 24.59 | 24.61 | 24.47 | 24.51 | 15,994 | -0.08(-0.33%) |
Jun 25, 2019 | 24.66 | 24.66 | 24.59 | 24.59 | 31,966 | -0.09(-0.36%) |
Jun 24, 2019 | 24.70 | 24.77 | 24.67 | 24.68 | 15,886 | -0.02(-0.08%) |
Jun 21, 2019 | 24.74 | 24.78 | 24.70 | 24.70 | 13,046 | -0.08(-0.32%) |
Jun 20, 2019 | 24.83 | 24.83 | 24.69 | 24.78 | 26,016 | +0.02(+0.08%) |
Jun 19, 2019 | 24.76 | 24.83 | 24.75 | 24.76 | 15,563 | -0.06(-0.24%) |
Jun 18, 2019 | 24.66 | 24.87 | 24.66 | 24.82 | 25,007 | +0.22(+0.89%) |
Jun 17, 2019 | 24.59 | 24.63 | 24.58 | 24.60 | 19,816 | -0.01(-0.04%) |
Jun 14, 2019 | 24.45 | 24.61 | 24.39 | 24.61 | 20,288 | +0.19(+0.78%) |
Jun 13, 2019 | 24.52 | 24.54 | 24.42 | 24.42 | 9,253 | -0.07(-0.29%) |
Jun 12, 2019 | 24.55 | 24.56 | 24.47 | 24.49 | 8,141 | -0.09(-0.37%) |
Jun 11, 2019 | 24.67 | 24.68 | 24.54 | 24.58 | 15,880 | -0.01(-0.04%) |
Jun 10, 2019 | 24.61 | 24.65 | 24.59 | 24.59 | 14,705 | +0.06(+0.24%) |
Jun 07, 2019 | 24.57 | 24.61 | 24.53 | 24.53 | 6,467 | -0.04(-0.16%) |
Jun 06, 2019 | 24.56 | 24.61 | 24.50 | 24.57 | 17,304 | +0.03(+0.12%) |
Jun 05, 2019 | 24.55 | 24.58 | 24.46 | 24.54 | 17,244 | +0.05(+0.20%) |
Jun 04, 2019 | 24.36 | 24.49 | 24.31 | 24.49 | 44,226 | +0.25(+1.03%) |