Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.60 | 22.67 | 22.49 | 22.60 | 1,761 | +0.11(+0.48%) |
Aug 29, 2019 | 22.38 | 22.49 | 22.38 | 22.49 | 16,084 | -0.02(-0.08%) |
Aug 28, 2019 | 22.43 | 22.51 | 22.43 | 22.51 | 527 | +0.05(+0.22%) |
Aug 27, 2019 | 22.46 | 22.47 | 22.43 | 22.46 | 1,798 | +0.07(+0.30%) |
Aug 26, 2019 | 22.38 | 22.47 | 22.35 | 22.39 | 3,643 | -0.10(-0.44%) |
Aug 23, 2019 | 23.14 | 23.14 | 22.49 | 22.49 | 9,357 | -0.25(-1.09%) |
Aug 22, 2019 | 22.77 | 22.81 | 22.74 | 22.74 | 1,939 | -0.04(-0.18%) |
Aug 21, 2019 | 22.67 | 22.78 | 22.67 | 22.78 | 1,933 | +0.11(+0.47%) |
Aug 20, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 1,539 | +0.00(+0.00%) |
Aug 19, 2019 | 22.79 | 22.79 | 22.67 | 22.67 | 2,289 | -0.11(-0.46%) |
Aug 16, 2019 | 22.72 | 22.83 | 22.72 | 22.78 | 660 | +0.01(+0.04%) |
Aug 15, 2019 | 22.81 | 22.81 | 22.68 | 22.77 | 2,049 | -0.00(-0.02%) |
Aug 14, 2019 | 22.74 | 22.79 | 22.74 | 22.77 | 3,174 | -0.10(-0.44%) |
Aug 13, 2019 | 22.65 | 22.93 | 22.65 | 22.87 | 5,638 | +0.22(+0.96%) |
Aug 12, 2019 | 22.62 | 22.65 | 22.62 | 22.65 | 336 | -0.03(-0.14%) |
Aug 09, 2019 | 22.63 | 22.69 | 22.49 | 22.69 | 1,100 | -0.01(-0.02%) |
Aug 08, 2019 | 22.71 | 22.86 | 22.47 | 22.69 | 2,400 | -0.17(-0.75%) |
Aug 07, 2019 | 22.76 | 22.86 | 22.58 | 22.86 | 7,800 | +0.11(+0.48%) |
Aug 06, 2019 | 22.72 | 22.85 | 22.66 | 22.75 | 8,936 | +0.14(+0.60%) |
Aug 05, 2019 | 22.75 | 22.75 | 22.51 | 22.62 | 11,660 | -0.44(-1.89%) |
Aug 02, 2019 | 23.10 | 23.10 | 22.98 | 23.05 | 1,100 | +0.06(+0.28%) |
Aug 01, 2019 | 23.28 | 23.28 | 22.99 | 22.99 | 4,694 | -0.27(-1.15%) |
Jul 31, 2019 | 23.29 | 23.29 | 23.22 | 23.26 | 1,806 | -0.05(-0.23%) |
Jul 30, 2019 | 23.30 | 23.31 | 23.17 | 23.31 | 2,898 | +0.02(+0.10%) |
Jul 29, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 965 | -0.04(-0.18%) |
Jul 26, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 330 | +0.04(+0.16%) |
Jul 25, 2019 | 23.30 | 23.34 | 23.30 | 23.30 | 792 | -0.04(-0.18%) |
Jul 24, 2019 | 23.39 | 23.39 | 23.22 | 23.34 | 2,289 | -0.09(-0.39%) |
Jul 23, 2019 | 23.42 | 23.43 | 23.33 | 23.43 | 835 | +0.12(+0.51%) |
Jul 22, 2019 | 23.30 | 23.35 | 23.19 | 23.31 | 1,179 | +0.00(+0.00%) |
Jul 19, 2019 | 23.26 | 23.43 | 23.21 | 23.31 | 2,532 | -0.03(-0.12%) |
Jul 18, 2019 | 23.25 | 23.40 | 23.21 | 23.34 | 1,154 | +0.02(+0.08%) |
Jul 17, 2019 | 23.34 | 23.43 | 23.05 | 23.32 | 2,664 | +0.02(+0.08%) |
Jul 16, 2019 | 23.34 | 23.37 | 23.30 | 23.30 | 1,314 | -0.04(-0.16%) |
Jul 15, 2019 | 23.36 | 23.37 | 23.32 | 23.34 | 1,543 | -0.02(-0.10%) |
Jul 12, 2019 | 23.33 | 23.42 | 23.33 | 23.36 | 440 | +0.03(+0.14%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.22 | 23.33 | 967 | -0.05(-0.23%) |
Jul 10, 2019 | 23.22 | 23.38 | 23.22 | 23.38 | 5,883 | +0.23(+0.98%) |
Jul 09, 2019 | 23.37 | 23.37 | 23.15 | 23.15 | 1,452 | -0.02(-0.08%) |
Jul 08, 2019 | 23.26 | 23.38 | 23.17 | 23.17 | 2,962 | -0.21(-0.89%) |
Jul 05, 2019 | 23.30 | 23.38 | 23.30 | 23.38 | 770 | +0.21(+0.90%) |
Jul 03, 2019 | 23.24 | 23.41 | 23.17 | 23.17 | 1,981 | -0.14(-0.60%) |
Jul 02, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 147 | -0.10(-0.41%) |
Jul 01, 2019 | 23.49 | 23.49 | 23.38 | 23.41 | 1,216 | +0.21(+0.90%) |
Jun 28, 2019 | 23.44 | 23.45 | 23.20 | 23.20 | 1,981 | -0.16(-0.70%) |
Jun 27, 2019 | 23.42 | 23.44 | 23.35 | 23.36 | 4,662 | +0.02(+0.10%) |
Jun 26, 2019 | 23.32 | 23.34 | 23.32 | 23.34 | 1,617 | +0.06(+0.25%) |
Jun 25, 2019 | 23.28 | 23.37 | 23.28 | 23.28 | 9,116 | -0.07(-0.31%) |
Jun 24, 2019 | 23.28 | 23.35 | 23.28 | 23.35 | 872 | -0.01(-0.06%) |
Jun 21, 2019 | 23.37 | 23.41 | 23.32 | 23.37 | 13,210 | +0.01(+0.06%) |
Jun 20, 2019 | 23.43 | 23.48 | 23.35 | 23.35 | 3,029 | +0.14(+0.59%) |
Jun 19, 2019 | 23.17 | 23.28 | 23.17 | 23.22 | 10,590 | +0.04(+0.16%) |
Jun 18, 2019 | 23.17 | 23.30 | 23.17 | 23.18 | 3,305 | +0.09(+0.39%) |
Jun 17, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 1,123 | -0.06(-0.27%) |
Jun 14, 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 2,201 | +0.06(+0.28%) |
Jun 13, 2019 | 23.10 | 23.14 | 23.09 | 23.09 | 1,725 | +0.01(+0.04%) |
Jun 12, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 2,253 | -0.04(-0.16%) |
Jun 11, 2019 | 23.14 | 23.17 | 23.12 | 23.12 | 1,227 | +0.06(+0.28%) |
Jun 10, 2019 | 23.09 | 23.09 | 23.05 | 23.05 | 5,375 | -0.06(-0.28%) |
Jun 07, 2019 | 23.11 | 23.24 | 23.07 | 23.12 | 12,329 | -0.00(-0.00%) |
Jun 06, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 133 | -0.01(-0.02%) |
Jun 05, 2019 | 23.17 | 23.17 | 22.99 | 23.12 | 2,787 | -0.05(-0.22%) |
Jun 04, 2019 | 23.18 | 23.18 | 23.15 | 23.17 | 1,603 | +0.02(+0.09%) |