Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.48 | 24.54 | 24.48 | 24.54 | 444 | +0.00(+0.02%) |
Aug 29, 2019 | 24.55 | 24.57 | 24.52 | 24.54 | 3,231 | +0.25(+1.01%) |
Aug 28, 2019 | 24.18 | 24.30 | 24.18 | 24.29 | 557 | +0.18(+0.75%) |
Aug 27, 2019 | 24.24 | 24.24 | 24.11 | 24.11 | 2,313 | -0.06(-0.25%) |
Aug 26, 2019 | 24.11 | 24.17 | 24.11 | 24.17 | 1,262 | +0.12(+0.49%) |
Aug 23, 2019 | 24.63 | 24.63 | 24.06 | 24.06 | 1,333 | -0.58(-2.34%) |
Aug 22, 2019 | 24.43 | 24.63 | 24.43 | 24.63 | 1,010 | +0.20(+0.82%) |
Aug 21, 2019 | 24.44 | 24.44 | 24.42 | 24.43 | 1,126 | +0.27(+1.12%) |
Aug 20, 2019 | 24.19 | 24.25 | 24.16 | 24.16 | 1,525 | -0.05(-0.20%) |
Aug 19, 2019 | 24.18 | 24.21 | 24.18 | 24.21 | 1,494 | +0.25(+1.05%) |
Aug 16, 2019 | 23.78 | 23.96 | 23.78 | 23.96 | 666 | +0.30(+1.26%) |
Aug 15, 2019 | 23.73 | 24.18 | 23.57 | 23.66 | 1,170 | +0.12(+0.49%) |
Aug 14, 2019 | 23.85 | 23.86 | 23.54 | 23.55 | 6,652 | -0.59(-2.46%) |
Aug 13, 2019 | 24.05 | 24.24 | 24.05 | 24.14 | 1,144 | +0.09(+0.35%) |
Aug 12, 2019 | 24.28 | 24.28 | 24.05 | 24.05 | 1,514 | -0.20(-0.81%) |
Aug 09, 2019 | 24.28 | 24.28 | 24.19 | 24.25 | 2,112 | -0.07(-0.28%) |
Aug 08, 2019 | 24.36 | 24.36 | 24.17 | 24.32 | 3,942 | +0.26(+1.07%) |
Aug 07, 2019 | 23.55 | 24.13 | 23.54 | 24.06 | 9,814 | +0.18(+0.75%) |
Aug 06, 2019 | 23.62 | 23.94 | 23.62 | 23.88 | 5,424 | +0.28(+1.17%) |
Aug 05, 2019 | 24.10 | 24.10 | 23.58 | 23.61 | 2,864 | -0.51(-2.12%) |
Aug 02, 2019 | 24.16 | 24.19 | 24.01 | 24.12 | 6,338 | -0.05(-0.21%) |
Aug 01, 2019 | 24.82 | 24.82 | 24.14 | 24.17 | 9,412 | -0.21(-0.87%) |
Jul 31, 2019 | 24.67 | 24.67 | 24.38 | 24.38 | 1,267 | -0.18(-0.72%) |
Jul 30, 2019 | 24.57 | 24.60 | 24.55 | 24.56 | 3,620 | +0.17(+0.71%) |
Jul 29, 2019 | 24.50 | 24.50 | 24.38 | 24.38 | 2,915 | -0.05(-0.22%) |
Jul 26, 2019 | 24.43 | 24.44 | 24.36 | 24.44 | 3,447 | +0.12(+0.51%) |
Jul 25, 2019 | 24.37 | 24.38 | 24.30 | 24.31 | 1,973 | +0.08(+0.33%) |
Jul 24, 2019 | 24.08 | 24.23 | 24.05 | 24.23 | 2,336 | +0.18(+0.76%) |
Jul 23, 2019 | 23.97 | 24.06 | 23.97 | 24.05 | 558 | +0.12(+0.52%) |
Jul 22, 2019 | 24.01 | 24.01 | 23.92 | 23.92 | 1,525 | -0.12(-0.49%) |
Jul 19, 2019 | 24.30 | 24.30 | 24.04 | 24.04 | 667 | -0.24(-0.98%) |
Jul 18, 2019 | 24.21 | 24.28 | 24.21 | 24.28 | 852 | -0.04(-0.15%) |
Jul 17, 2019 | 24.37 | 24.37 | 24.31 | 24.31 | 845 | -0.14(-0.58%) |
Jul 16, 2019 | 24.40 | 24.47 | 24.40 | 24.46 | 2,047 | +0.08(+0.33%) |
Jul 15, 2019 | 24.44 | 24.44 | 24.37 | 24.37 | 705 | -0.08(-0.35%) |
Jul 12, 2019 | 24.35 | 24.46 | 24.35 | 24.46 | 4,349 | +0.25(+1.04%) |
Jul 11, 2019 | 24.34 | 24.34 | 24.13 | 24.21 | 1,426 | -0.11(-0.45%) |
Jul 10, 2019 | 24.29 | 24.32 | 24.19 | 24.32 | 1,280 | +0.10(+0.43%) |
Jul 09, 2019 | 23.93 | 24.25 | 23.93 | 24.21 | 6,059 | -0.02(-0.10%) |
Jul 08, 2019 | 24.15 | 24.24 | 24.15 | 24.24 | 2,804 | +0.12(+0.51%) |
Jul 05, 2019 | 24.00 | 24.16 | 24.00 | 24.11 | 669 | -0.08(-0.34%) |
Jul 03, 2019 | 24.06 | 24.20 | 24.06 | 24.20 | 1,003 | +0.27(+1.11%) |
Jul 02, 2019 | 23.93 | 23.94 | 23.87 | 23.93 | 1,383 | +0.11(+0.47%) |
Jul 01, 2019 | 23.97 | 23.97 | 23.78 | 23.82 | 683 | +0.12(+0.52%) |
Jun 28, 2019 | 23.49 | 23.74 | 23.49 | 23.69 | 669 | +0.25(+1.05%) |
Jun 27, 2019 | 23.35 | 23.45 | 23.33 | 23.45 | 1,115 | +0.31(+1.34%) |
Jun 26, 2019 | 23.14 | 23.18 | 23.09 | 23.14 | 10,312 | -0.08(-0.34%) |
Jun 25, 2019 | 23.31 | 23.54 | 23.22 | 23.22 | 2,219 | -0.27(-1.17%) |
Jun 24, 2019 | 23.57 | 23.65 | 23.49 | 23.49 | 6,026 | -0.11(-0.47%) |
Jun 21, 2019 | 23.66 | 23.73 | 23.60 | 23.60 | 3,903 | -0.26(-1.08%) |
Jun 20, 2019 | 23.84 | 23.86 | 23.84 | 23.86 | 781 | +0.18(+0.75%) |
Jun 19, 2019 | 23.59 | 23.70 | 23.52 | 23.68 | 672 | +0.01(+0.06%) |
Jun 18, 2019 | 23.67 | 23.70 | 23.67 | 23.67 | 739 | +0.01(+0.06%) |
Jun 17, 2019 | 23.67 | 23.67 | 23.65 | 23.66 | 702 | -0.00(-0.02%) |
Jun 14, 2019 | 23.59 | 23.66 | 23.59 | 23.66 | 1,226 | +0.10(+0.42%) |
Jun 13, 2019 | 23.54 | 23.62 | 23.54 | 23.56 | 1,226 | +0.21(+0.92%) |
Jun 12, 2019 | 23.37 | 23.40 | 23.35 | 23.35 | 2,251 | -0.01(-0.04%) |
Jun 11, 2019 | 23.47 | 23.47 | 23.36 | 23.36 | 7,467 | -0.03(-0.14%) |
Jun 10, 2019 | 23.51 | 23.51 | 23.39 | 23.39 | 1,086 | +0.06(+0.28%) |
Jun 07, 2019 | 23.30 | 23.38 | 23.30 | 23.32 | 1,228 | +0.14(+0.59%) |
Jun 06, 2019 | 23.20 | 23.24 | 23.19 | 23.19 | 1,475 | -0.10(-0.45%) |
Jun 05, 2019 | 23.01 | 23.29 | 23.01 | 23.29 | 594 | +0.19(+0.84%) |
Jun 04, 2019 | 22.88 | 23.10 | 22.84 | 23.10 | 1,580 | +0.40(+1.74%) |