Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.91 | 22.96 | 22.87 | 22.92 | 210,547 | +0.05(+0.23%) |
Aug 29, 2019 | 22.71 | 22.91 | 22.71 | 22.87 | 12,665 | +0.22(+0.97%) |
Aug 28, 2019 | 22.60 | 22.69 | 22.60 | 22.65 | 22,667 | +0.06(+0.27%) |
Aug 27, 2019 | 22.86 | 22.86 | 22.59 | 22.59 | 83,022 | -0.09(-0.39%) |
Aug 26, 2019 | 22.80 | 22.80 | 22.54 | 22.68 | 126,628 | +0.15(+0.66%) |
Aug 23, 2019 | 22.83 | 22.94 | 22.47 | 22.53 | 19,326 | -0.32(-1.39%) |
Aug 22, 2019 | 22.80 | 22.85 | 22.64 | 22.84 | 13,821 | +0.13(+0.58%) |
Aug 21, 2019 | 22.70 | 22.78 | 22.65 | 22.71 | 38,319 | +0.04(+0.19%) |
Aug 20, 2019 | 22.80 | 22.84 | 22.65 | 22.67 | 22,952 | -0.21(-0.90%) |
Aug 19, 2019 | 22.67 | 22.91 | 22.67 | 22.87 | 44,463 | +0.17(+0.76%) |
Aug 16, 2019 | 22.56 | 22.73 | 22.51 | 22.70 | 12,960 | +0.26(+1.14%) |
Aug 15, 2019 | 22.31 | 22.50 | 22.31 | 22.45 | 168,092 | +0.18(+0.83%) |
Aug 14, 2019 | 22.76 | 22.76 | 22.25 | 22.26 | 21,657 | -0.28(-1.25%) |
Aug 13, 2019 | 22.53 | 22.59 | 22.41 | 22.55 | 198,846 | +0.00(+0.00%) |
Aug 12, 2019 | 22.57 | 22.62 | 22.43 | 22.54 | 27,526 | -0.07(-0.29%) |
Aug 09, 2019 | 22.61 | 22.68 | 22.40 | 22.61 | 241,469 | +0.01(+0.06%) |
Aug 08, 2019 | 22.35 | 22.61 | 22.15 | 22.60 | 343,264 | +0.30(+1.34%) |
Aug 07, 2019 | 21.92 | 22.41 | 21.89 | 22.30 | 56,490 | +0.26(+1.20%) |
Aug 06, 2019 | 21.97 | 22.17 | 21.79 | 22.03 | 297,048 | +0.18(+0.80%) |
Aug 05, 2019 | 22.09 | 22.09 | 21.58 | 21.86 | 13,537 | -0.42(-1.89%) |
Aug 02, 2019 | 22.18 | 22.31 | 22.18 | 22.28 | 14,438 | +0.10(+0.44%) |
Aug 01, 2019 | 22.27 | 22.36 | 22.10 | 22.18 | 37,411 | -0.08(-0.36%) |
Jul 31, 2019 | 22.39 | 22.47 | 22.15 | 22.26 | 28,572 | -0.11(-0.47%) |
Jul 30, 2019 | 22.26 | 22.49 | 22.25 | 22.37 | 15,262 | +0.09(+0.39%) |
Jul 29, 2019 | 22.32 | 22.39 | 22.26 | 22.28 | 45,068 | +0.12(+0.56%) |
Jul 26, 2019 | 22.12 | 22.17 | 22.05 | 22.16 | 14,665 | +0.09(+0.40%) |
Jul 25, 2019 | 22.25 | 22.25 | 22.02 | 22.07 | 17,486 | -0.12(-0.55%) |
Jul 24, 2019 | 22.15 | 22.21 | 22.06 | 22.19 | 14,728 | +0.02(+0.07%) |
Jul 23, 2019 | 21.92 | 22.18 | 21.92 | 22.18 | 13,029 | +0.28(+1.27%) |
Jul 22, 2019 | 21.87 | 21.99 | 21.87 | 21.90 | 13,679 | -0.05(-0.22%) |
Jul 19, 2019 | 22.34 | 22.38 | 21.95 | 21.95 | 16,711 | -0.43(-1.93%) |
Jul 18, 2019 | 22.35 | 22.43 | 22.18 | 22.38 | 17,232 | +0.04(+0.20%) |
Jul 17, 2019 | 22.54 | 22.54 | 22.18 | 22.33 | 18,202 | -0.07(-0.31%) |
Jul 16, 2019 | 22.39 | 22.47 | 22.35 | 22.40 | 22,798 | -0.04(-0.16%) |
Jul 15, 2019 | 22.49 | 22.59 | 22.43 | 22.44 | 18,647 | -0.03(-0.12%) |
Jul 12, 2019 | 22.50 | 22.52 | 22.39 | 22.47 | 35,583 | -0.04(-0.16%) |
Jul 11, 2019 | 22.80 | 22.80 | 22.40 | 22.50 | 61,896 | -0.30(-1.31%) |
Jul 10, 2019 | 22.76 | 22.85 | 22.68 | 22.80 | 18,151 | +0.11(+0.50%) |
Jul 09, 2019 | 22.54 | 22.70 | 22.49 | 22.69 | 201,177 | +0.12(+0.55%) |
Jul 08, 2019 | 22.42 | 22.60 | 22.42 | 22.56 | 62,940 | +0.11(+0.47%) |
Jul 05, 2019 | 22.41 | 22.49 | 22.13 | 22.46 | 55,478 | -0.08(-0.35%) |
Jul 03, 2019 | 22.32 | 22.56 | 22.32 | 22.54 | 60,140 | +0.27(+1.22%) |
Jul 02, 2019 | 21.96 | 22.27 | 21.96 | 22.26 | 94,953 | +0.38(+1.73%) |
Jul 01, 2019 | 22.09 | 22.13 | 21.63 | 21.88 | 432,762 | -0.04(-0.20%) |
Jun 28, 2019 | 21.86 | 22.07 | 21.85 | 21.93 | 139,379 | +0.11(+0.52%) |
Jun 27, 2019 | 21.77 | 21.82 | 21.72 | 21.81 | 10,230 | +0.26(+1.18%) |
Jun 26, 2019 | 22.02 | 22.02 | 21.54 | 21.56 | 26,118 | -0.47(-2.12%) |
Jun 25, 2019 | 22.30 | 22.40 | 22.03 | 22.03 | 58,934 | -0.26(-1.14%) |
Jun 24, 2019 | 22.53 | 22.53 | 22.26 | 22.28 | 131,297 | -0.15(-0.67%) |
Jun 21, 2019 | 22.50 | 22.50 | 22.36 | 22.43 | 26,375 | -0.34(-1.51%) |
Jun 20, 2019 | 22.82 | 22.84 | 22.74 | 22.77 | 250,026 | +0.12(+0.54%) |
Jun 19, 2019 | 22.51 | 22.71 | 22.43 | 22.65 | 24,514 | +0.11(+0.47%) |
Jun 18, 2019 | 22.75 | 22.75 | 22.45 | 22.54 | 62,103 | -0.05(-0.23%) |
Jun 17, 2019 | 22.43 | 22.62 | 22.43 | 22.60 | 34,529 | +0.22(+0.96%) |
Jun 14, 2019 | 22.24 | 22.44 | 22.24 | 22.38 | 18,189 | +0.02(+0.10%) |
Jun 13, 2019 | 22.25 | 22.36 | 22.24 | 22.36 | 175,794 | +0.14(+0.63%) |
Jun 12, 2019 | 22.17 | 22.28 | 22.17 | 22.22 | 7,257 | +0.05(+0.22%) |
Jun 11, 2019 | 22.17 | 22.18 | 22.00 | 22.17 | 12,534 | +0.06(+0.25%) |
Jun 10, 2019 | 22.27 | 22.27 | 22.03 | 22.12 | 9,404 | -0.09(-0.39%) |
Jun 07, 2019 | 22.29 | 22.34 | 22.20 | 22.20 | 20,657 | +0.07(+0.30%) |
Jun 06, 2019 | 22.16 | 22.17 | 21.98 | 22.14 | 26,504 | +0.03(+0.14%) |
Jun 05, 2019 | 21.75 | 22.12 | 21.75 | 22.11 | 30,221 | +0.48(+2.23%) |
Jun 04, 2019 | 21.75 | 21.75 | 21.43 | 21.62 | 97,676 | -0.13(-0.60%) |