Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.45 | 22.48 | 22.17 | 22.32 | 28,700 | +0.12(+0.54%) |
Aug 29, 2019 | 22.15 | 22.23 | 22.08 | 22.20 | 51,993 | +0.21(+0.95%) |
Aug 28, 2019 | 21.83 | 22.05 | 21.75 | 21.99 | 41,951 | +0.09(+0.41%) |
Aug 27, 2019 | 22.19 | 22.21 | 21.90 | 21.90 | 110,397 | -0.15(-0.68%) |
Aug 26, 2019 | 22.10 | 22.12 | 21.95 | 22.05 | 85,430 | +0.44(+2.04%) |
Aug 23, 2019 | 21.85 | 22.01 | 21.61 | 21.61 | 85,000 | -0.78(-3.48%) |
Aug 22, 2019 | 22.52 | 22.53 | 22.27 | 22.39 | 67,800 | -0.01(-0.04%) |
Aug 21, 2019 | 22.60 | 22.60 | 22.32 | 22.40 | 47,171 | +0.38(+1.73%) |
Aug 20, 2019 | 22.15 | 22.22 | 22.02 | 22.02 | 190,874 | -0.25(-1.12%) |
Aug 19, 2019 | 22.41 | 22.41 | 22.27 | 22.27 | 71,071 | +0.15(+0.68%) |
Aug 16, 2019 | 21.83 | 22.12 | 21.80 | 22.12 | 131,200 | +0.37(+1.70%) |
Aug 15, 2019 | 21.88 | 21.90 | 21.66 | 21.75 | 204,802 | -0.27(-1.23%) |
Aug 14, 2019 | 22.18 | 22.26 | 22.02 | 22.02 | 158,596 | -0.79(-3.46%) |
Aug 13, 2019 | 22.47 | 23.08 | 22.43 | 22.81 | 126,507 | +0.16(+0.70%) |
Aug 12, 2019 | 22.72 | 22.79 | 22.61 | 22.65 | 45,718 | -0.19(-0.82%) |
Aug 09, 2019 | 22.79 | 23.00 | 22.66 | 22.84 | 81,500 | -0.42(-1.81%) |
Aug 08, 2019 | 23.25 | 23.41 | 23.25 | 23.26 | 55,194 | -0.13(-0.56%) |
Aug 07, 2019 | 23.14 | 23.44 | 23.08 | 23.39 | 107,234 | -0.03(-0.13%) |
Aug 06, 2019 | 23.41 | 23.55 | 23.23 | 23.42 | 198,860 | -0.12(-0.51%) |
Aug 05, 2019 | 23.48 | 23.67 | 23.30 | 23.54 | 192,604 | -0.35(-1.44%) |
Aug 02, 2019 | 23.76 | 24.02 | 23.65 | 23.89 | 213,700 | -0.59(-2.43%) |
Aug 01, 2019 | 24.78 | 24.97 | 24.24 | 24.48 | 62,872 | -0.02(-0.08%) |
Jul 31, 2019 | 24.82 | 24.82 | 24.24 | 24.50 | 53,520 | -0.33(-1.33%) |
Jul 30, 2019 | 24.75 | 24.89 | 24.72 | 24.83 | 47,952 | -0.45(-1.78%) |
Jul 29, 2019 | 25.21 | 25.34 | 25.16 | 25.28 | 31,149 | -0.17(-0.67%) |
Jul 26, 2019 | 25.40 | 25.49 | 25.35 | 25.45 | 30,300 | -0.09(-0.36%) |
Jul 25, 2019 | 25.66 | 25.73 | 25.33 | 25.54 | 76,953 | -0.47(-1.80%) |
Jul 24, 2019 | 25.99 | 26.10 | 25.91 | 26.01 | 60,863 | +0.17(+0.67%) |
Jul 23, 2019 | 25.80 | 25.92 | 25.66 | 25.84 | 72,361 | +1.12(+4.52%) |
Jul 22, 2019 | 24.94 | 24.98 | 24.72 | 24.72 | 183,094 | -0.03(-0.12%) |
Jul 19, 2019 | 24.95 | 24.98 | 24.67 | 24.75 | 1,463,600 | -0.04(-0.16%) |
Jul 18, 2019 | 24.75 | 24.86 | 24.66 | 24.79 | 120,354 | +0.06(+0.24%) |
Jul 17, 2019 | 25.00 | 25.04 | 24.70 | 24.73 | 121,368 | -0.32(-1.28%) |
Jul 16, 2019 | 24.98 | 25.11 | 24.98 | 25.05 | 70,330 | +0.02(+0.08%) |
Jul 15, 2019 | 25.14 | 25.20 | 24.99 | 25.03 | 84,924 | +0.28(+1.13%) |
Jul 12, 2019 | 24.86 | 24.86 | 24.66 | 24.75 | 38,300 | +0.26(+1.06%) |
Jul 11, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 61,231 | -0.19(-0.77%) |
Jul 10, 2019 | 24.72 | 24.74 | 24.56 | 24.68 | 739,871 | -0.15(-0.60%) |
Jul 09, 2019 | 24.64 | 24.83 | 24.55 | 24.83 | 1,067,777 | -0.03(-0.12%) |
Jul 08, 2019 | 24.89 | 25.00 | 24.83 | 24.86 | 86,944 | -0.24(-0.96%) |
Jul 05, 2019 | 25.02 | 25.16 | 24.94 | 25.10 | 1,527,000 | +0.07(+0.26%) |
Jul 03, 2019 | 25.02 | 25.07 | 24.92 | 25.04 | 23,700 | +0.50(+2.02%) |
Jul 02, 2019 | 24.73 | 24.73 | 24.52 | 24.54 | 62,218 | +0.03(+0.12%) |
Jul 01, 2019 | 24.88 | 24.93 | 24.43 | 24.51 | 61,581 | -0.08(-0.33%) |
Jun 28, 2019 | 24.59 | 24.71 | 24.53 | 24.59 | 61,600 | -0.04(-0.16%) |
Jun 27, 2019 | 24.77 | 24.79 | 24.57 | 24.63 | 66,810 | +0.18(+0.74%) |
Jun 26, 2019 | 24.41 | 24.56 | 24.35 | 24.45 | 47,660 | +0.66(+2.77%) |
Jun 25, 2019 | 24.11 | 24.11 | 23.78 | 23.79 | 58,702 | -0.33(-1.37%) |
Jun 24, 2019 | 24.33 | 24.33 | 24.11 | 24.12 | 69,196 | -0.18(-0.74%) |
Jun 21, 2019 | 24.32 | 24.40 | 24.29 | 24.30 | 119,700 | -0.13(-0.53%) |
Jun 20, 2019 | 24.35 | 24.45 | 24.25 | 24.43 | 85,313 | +0.36(+1.47%) |
Jun 19, 2019 | 23.98 | 24.14 | 23.97 | 24.07 | 81,970 | +0.30(+1.28%) |
Jun 18, 2019 | 23.57 | 23.81 | 23.57 | 23.77 | 158,063 | +0.53(+2.28%) |
Jun 17, 2019 | 23.46 | 23.46 | 23.24 | 23.24 | 84,681 | -0.13(-0.56%) |
Jun 14, 2019 | 23.50 | 23.50 | 23.28 | 23.37 | 279,200 | -0.23(-0.97%) |
Jun 13, 2019 | 23.60 | 23.71 | 23.52 | 23.60 | 47,334 | +0.05(+0.20%) |
Jun 12, 2019 | 23.75 | 23.75 | 23.54 | 23.55 | 44,774 | -0.23(-0.95%) |
Jun 11, 2019 | 23.82 | 23.90 | 23.71 | 23.78 | 202,241 | +0.15(+0.63%) |
Jun 10, 2019 | 23.79 | 23.79 | 23.61 | 23.63 | 66,981 | +0.05(+0.23%) |
Jun 07, 2019 | 23.55 | 23.69 | 23.48 | 23.57 | 49,400 | -0.12(-0.53%) |
Jun 06, 2019 | 23.55 | 23.72 | 23.23 | 23.70 | 75,513 | +0.10(+0.42%) |
Jun 05, 2019 | 23.76 | 23.76 | 23.50 | 23.60 | 58,722 | -0.24(-1.03%) |
Jun 04, 2019 | 23.65 | 23.89 | 23.65 | 23.84 | 96,338 | +0.77(+3.31%) |