Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.79 | 22.84 | 22.76 | 22.84 | 1,440 | +0.07(+0.33%) |
Aug 29, 2019 | 22.84 | 22.84 | 22.77 | 22.77 | 1,310 | +0.24(+1.09%) |
Aug 28, 2019 | 22.49 | 22.52 | 22.49 | 22.52 | 246 | -0.07(-0.32%) |
Aug 27, 2019 | 22.59 | 22.60 | 22.53 | 22.59 | 3,239 | +0.13(+0.56%) |
Aug 26, 2019 | 22.54 | 22.54 | 22.47 | 22.47 | 2,187 | +0.08(+0.35%) |
Aug 23, 2019 | 22.37 | 22.39 | 22.37 | 22.39 | 826 | -0.15(-0.66%) |
Aug 22, 2019 | 22.84 | 22.84 | 22.47 | 22.54 | 9,267 | -0.02(-0.11%) |
Aug 21, 2019 | 22.64 | 22.67 | 22.53 | 22.57 | 14,960 | +0.17(+0.76%) |
Aug 20, 2019 | 22.43 | 22.44 | 22.36 | 22.40 | 3,008 | -0.15(-0.64%) |
Aug 19, 2019 | 22.52 | 22.56 | 22.51 | 22.54 | 2,233 | +0.23(+1.02%) |
Aug 16, 2019 | 22.29 | 22.36 | 22.28 | 22.31 | 5,782 | +0.19(+0.85%) |
Aug 15, 2019 | 22.18 | 22.19 | 22.03 | 22.12 | 3,845 | +0.05(+0.24%) |
Aug 14, 2019 | 22.34 | 22.34 | 22.07 | 22.07 | 3,121 | -0.49(-2.19%) |
Aug 13, 2019 | 22.44 | 22.66 | 22.44 | 22.57 | 6,473 | +0.13(+0.56%) |
Aug 12, 2019 | 22.49 | 22.49 | 22.44 | 22.44 | 622 | -0.12(-0.54%) |
Aug 09, 2019 | 22.55 | 22.56 | 22.51 | 22.56 | 826 | -0.02(-0.10%) |
Aug 08, 2019 | 22.39 | 22.66 | 22.39 | 22.58 | 1,714 | +0.16(+0.72%) |
Aug 07, 2019 | 22.21 | 22.42 | 22.21 | 22.42 | 2,659 | +0.23(+1.03%) |
Aug 06, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 14,285 | +0.12(+0.53%) |
Aug 05, 2019 | 22.36 | 22.36 | 22.03 | 22.08 | 4,082 | -0.44(-1.96%) |
Aug 02, 2019 | 22.66 | 22.66 | 22.44 | 22.52 | 4,543 | -0.19(-0.85%) |
Aug 01, 2019 | 22.77 | 22.89 | 22.71 | 22.71 | 2,058 | -0.06(-0.28%) |
Jul 31, 2019 | 22.82 | 22.82 | 22.77 | 22.77 | 351 | -0.15(-0.64%) |
Jul 30, 2019 | 22.94 | 22.94 | 22.92 | 22.92 | 1,533 | -0.28(-1.21%) |
Jul 29, 2019 | 23.19 | 23.20 | 23.19 | 23.20 | 496 | +0.09(+0.38%) |
Jul 26, 2019 | 23.07 | 23.11 | 23.06 | 23.11 | 310 | +0.14(+0.60%) |
Jul 25, 2019 | 23.05 | 23.06 | 22.97 | 22.97 | 1,711 | -0.18(-0.79%) |
Jul 24, 2019 | 23.15 | 23.16 | 23.15 | 23.16 | 6,953 | -0.05(-0.23%) |
Jul 23, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 135 | +0.11(+0.46%) |
Jul 22, 2019 | 23.09 | 23.14 | 23.08 | 23.10 | 1,533 | +0.01(+0.05%) |
Jul 19, 2019 | 23.11 | 23.11 | 23.08 | 23.09 | 1,967 | -0.08(-0.35%) |
Jul 18, 2019 | 23.08 | 23.18 | 23.04 | 23.18 | 736 | +0.15(+0.67%) |
Jul 17, 2019 | 23.10 | 23.14 | 23.02 | 23.02 | 1,344 | -0.05(-0.21%) |
Jul 16, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 258 | -0.15(-0.64%) |
Jul 15, 2019 | 23.21 | 23.23 | 23.21 | 23.22 | 749 | +0.10(+0.44%) |
Jul 12, 2019 | 23.20 | 23.20 | 23.12 | 23.12 | 1,553 | -0.09(-0.41%) |
Jul 11, 2019 | 23.24 | 23.24 | 23.15 | 23.21 | 680 | -0.08(-0.34%) |
Jul 10, 2019 | 23.35 | 23.35 | 23.26 | 23.29 | 1,866 | +0.03(+0.13%) |
Jul 09, 2019 | 23.27 | 23.27 | 23.24 | 23.26 | 1,600 | -0.04(-0.17%) |
Jul 08, 2019 | 23.32 | 23.32 | 23.27 | 23.30 | 1,075 | -0.08(-0.36%) |
Jul 05, 2019 | 23.38 | 23.39 | 23.27 | 23.39 | 1,449 | -0.23(-0.97%) |
Jul 03, 2019 | 23.64 | 23.64 | 23.61 | 23.61 | 517 | +0.12(+0.51%) |
Jul 02, 2019 | 23.45 | 23.49 | 23.45 | 23.49 | 719 | +0.13(+0.54%) |
Jul 01, 2019 | 23.44 | 23.44 | 23.37 | 23.37 | 1,293 | -0.02(-0.08%) |
Jun 28, 2019 | 23.39 | 23.39 | 23.37 | 23.39 | 828 | +0.13(+0.58%) |
Jun 27, 2019 | 23.31 | 23.31 | 23.23 | 23.25 | 2,305 | -0.04(-0.17%) |
Jun 26, 2019 | 23.30 | 23.30 | 23.27 | 23.29 | 2,443 | +0.01(+0.04%) |
Jun 25, 2019 | 23.33 | 23.33 | 23.28 | 23.28 | 309 | -0.13(-0.57%) |
Jun 24, 2019 | 23.41 | 23.42 | 23.41 | 23.42 | 1,146 | +0.02(+0.10%) |
Jun 21, 2019 | 23.38 | 23.44 | 23.34 | 23.40 | 4,794 | -0.00(-0.01%) |
Jun 20, 2019 | 23.40 | 23.45 | 23.33 | 23.40 | 2,729 | +0.28(+1.20%) |
Jun 19, 2019 | 23.10 | 23.12 | 23.10 | 23.12 | 1,991 | +0.01(+0.06%) |
Jun 18, 2019 | 23.09 | 23.11 | 23.09 | 23.11 | 453 | +0.26(+1.15%) |
Jun 17, 2019 | 22.80 | 22.87 | 22.80 | 22.84 | 1,169 | -0.01(-0.04%) |
Jun 14, 2019 | 22.83 | 22.85 | 22.83 | 22.85 | 1,042 | -0.14(-0.63%) |
Jun 13, 2019 | 23.02 | 23.02 | 22.95 | 23.00 | 2,832 | +0.02(+0.08%) |
Jun 12, 2019 | 23.08 | 23.08 | 22.98 | 22.98 | 7,343 | -0.05(-0.23%) |
Jun 11, 2019 | 23.07 | 23.07 | 22.99 | 23.03 | 3,793 | +0.07(+0.31%) |
Jun 10, 2019 | 22.95 | 23.03 | 22.95 | 22.96 | 1,661 | -0.00(-0.00%) |
Jun 07, 2019 | 22.95 | 23.02 | 22.91 | 22.96 | 5,107 | +0.28(+1.24%) |
Jun 06, 2019 | 22.67 | 22.68 | 22.63 | 22.68 | 1,125 | +0.14(+0.63%) |
Jun 05, 2019 | 22.64 | 22.64 | 22.53 | 22.54 | 1,232 | +0.00(+0.00%) |
Jun 04, 2019 | 22.45 | 22.57 | 22.45 | 22.54 | 4,930 | +0.22(+0.99%) |