Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.15 | 23.18 | 22.81 | 22.89 | 346,900 | -0.09(-0.41%) |
Aug 29, 2019 | 23.09 | 23.09 | 22.97 | 22.98 | 414,573 | +0.05(+0.24%) |
Aug 28, 2019 | 22.76 | 22.95 | 22.73 | 22.93 | 160,519 | -0.47(-2.01%) |
Aug 27, 2019 | 23.66 | 23.67 | 23.39 | 23.40 | 386,813 | -0.18(-0.76%) |
Aug 26, 2019 | 23.66 | 23.67 | 23.47 | 23.58 | 82,582 | +0.17(+0.73%) |
Aug 23, 2019 | 23.67 | 23.81 | 23.41 | 23.41 | 109,600 | -0.44(-1.84%) |
Aug 22, 2019 | 23.81 | 23.88 | 23.65 | 23.85 | 154,057 | +0.07(+0.29%) |
Aug 21, 2019 | 24.03 | 24.04 | 23.78 | 23.78 | 153,637 | +0.09(+0.38%) |
Aug 20, 2019 | 23.84 | 23.85 | 23.65 | 23.69 | 180,885 | -0.21(-0.87%) |
Aug 19, 2019 | 24.13 | 24.14 | 23.89 | 23.90 | 112,825 | +0.12(+0.49%) |
Aug 16, 2019 | 23.67 | 23.95 | 23.66 | 23.78 | 237,300 | +0.35(+1.49%) |
Aug 15, 2019 | 23.59 | 23.67 | 23.43 | 23.43 | 164,557 | -0.18(-0.74%) |
Aug 14, 2019 | 23.71 | 23.72 | 23.53 | 23.61 | 92,439 | -0.45(-1.89%) |
Aug 13, 2019 | 23.96 | 24.34 | 23.93 | 24.06 | 182,055 | -0.01(-0.05%) |
Aug 12, 2019 | 24.31 | 24.36 | 24.05 | 24.07 | 71,278 | -0.27(-1.11%) |
Aug 09, 2019 | 24.29 | 24.47 | 24.18 | 24.34 | 73,200 | -0.05(-0.21%) |
Aug 08, 2019 | 24.39 | 24.51 | 24.34 | 24.39 | 124,723 | +0.22(+0.91%) |
Aug 07, 2019 | 24.04 | 24.25 | 23.97 | 24.17 | 84,479 | -0.23(-0.96%) |
Aug 06, 2019 | 24.32 | 24.41 | 24.19 | 24.41 | 96,873 | +0.09(+0.35%) |
Aug 05, 2019 | 24.39 | 24.55 | 24.19 | 24.32 | 143,938 | -0.54(-2.19%) |
Aug 02, 2019 | 24.78 | 24.92 | 24.63 | 24.86 | 147,000 | -0.35(-1.37%) |
Aug 01, 2019 | 25.59 | 25.67 | 25.09 | 25.21 | 78,815 | +0.16(+0.64%) |
Jul 31, 2019 | 25.66 | 25.75 | 24.77 | 25.05 | 156,586 | -0.54(-2.11%) |
Jul 30, 2019 | 25.66 | 25.68 | 25.54 | 25.59 | 80,035 | -0.52(-1.99%) |
Jul 29, 2019 | 26.14 | 26.22 | 26.11 | 26.11 | 63,783 | -0.05(-0.18%) |
Jul 26, 2019 | 26.08 | 26.20 | 26.07 | 26.16 | 336,100 | -0.11(-0.43%) |
Jul 25, 2019 | 26.15 | 26.34 | 26.15 | 26.27 | 522,610 | +0.01(+0.04%) |
Jul 24, 2019 | 26.20 | 26.27 | 26.14 | 26.26 | 241,677 | -0.10(-0.38%) |
Jul 23, 2019 | 26.30 | 26.44 | 26.30 | 26.36 | 101,025 | +0.04(+0.13%) |
Jul 22, 2019 | 26.35 | 26.38 | 26.21 | 26.32 | 60,725 | +0.02(+0.06%) |
Jul 19, 2019 | 26.38 | 26.47 | 26.30 | 26.31 | 70,100 | -0.29(-1.09%) |
Jul 18, 2019 | 26.51 | 26.64 | 26.41 | 26.60 | 47,009 | -0.02(-0.09%) |
Jul 17, 2019 | 26.71 | 26.75 | 26.60 | 26.62 | 55,368 | -0.01(-0.03%) |
Jul 16, 2019 | 26.75 | 26.80 | 26.60 | 26.63 | 80,050 | +0.08(+0.32%) |
Jul 15, 2019 | 26.70 | 26.72 | 26.52 | 26.55 | 64,952 | -0.02(-0.09%) |
Jul 12, 2019 | 26.62 | 26.62 | 26.41 | 26.57 | 56,100 | +0.04(+0.15%) |
Jul 11, 2019 | 26.61 | 26.61 | 26.45 | 26.54 | 42,731 | -0.06(-0.22%) |
Jul 10, 2019 | 26.74 | 26.75 | 26.55 | 26.59 | 74,844 | +0.01(+0.03%) |
Jul 09, 2019 | 26.57 | 26.64 | 26.53 | 26.59 | 48,732 | +0.06(+0.23%) |
Jul 08, 2019 | 26.54 | 26.68 | 26.43 | 26.52 | 57,585 | -0.12(-0.43%) |
Jul 05, 2019 | 26.74 | 26.76 | 26.53 | 26.64 | 91,600 | +0.00(+0.01%) |
Jul 03, 2019 | 26.70 | 26.75 | 26.61 | 26.64 | 44,700 | +0.20(+0.75%) |
Jul 02, 2019 | 26.46 | 26.56 | 26.40 | 26.44 | 269,873 | +0.28(+1.07%) |
Jul 01, 2019 | 26.40 | 26.42 | 26.11 | 26.16 | 123,339 | -0.02(-0.08%) |
Jun 28, 2019 | 26.03 | 26.24 | 26.03 | 26.18 | 104,600 | +0.10(+0.38%) |
Jun 27, 2019 | 26.00 | 26.15 | 26.00 | 26.08 | 62,549 | -0.11(-0.42%) |
Jun 26, 2019 | 26.16 | 26.30 | 26.06 | 26.19 | 101,085 | +0.09(+0.34%) |
Jun 25, 2019 | 26.29 | 26.32 | 26.08 | 26.10 | 102,454 | -0.30(-1.14%) |
Jun 24, 2019 | 26.53 | 26.61 | 26.40 | 26.40 | 122,368 | +0.20(+0.76%) |
Jun 21, 2019 | 26.16 | 26.29 | 26.16 | 26.20 | 79,800 | +0.06(+0.23%) |
Jun 20, 2019 | 26.27 | 26.28 | 26.00 | 26.14 | 150,425 | +0.26(+1.00%) |
Jun 19, 2019 | 25.97 | 26.01 | 25.84 | 25.88 | 209,828 | +0.04(+0.16%) |
Jun 18, 2019 | 25.84 | 25.99 | 25.78 | 25.84 | 83,439 | +0.27(+1.05%) |
Jun 17, 2019 | 25.67 | 25.78 | 25.56 | 25.57 | 79,349 | +0.23(+0.91%) |
Jun 14, 2019 | 25.33 | 25.44 | 25.29 | 25.34 | 72,300 | -0.20(-0.78%) |
Jun 13, 2019 | 25.56 | 25.64 | 25.47 | 25.54 | 129,590 | +0.01(+0.04%) |
Jun 12, 2019 | 25.52 | 25.60 | 25.45 | 25.53 | 171,337 | +0.03(+0.12%) |
Jun 11, 2019 | 25.70 | 25.71 | 25.46 | 25.50 | 104,964 | +0.30(+1.21%) |
Jun 10, 2019 | 25.33 | 25.38 | 25.18 | 25.20 | 169,654 | -0.09(-0.34%) |
Jun 07, 2019 | 25.24 | 25.43 | 25.23 | 25.28 | 81,100 | +0.27(+1.08%) |
Jun 06, 2019 | 25.04 | 25.07 | 24.86 | 25.01 | 85,826 | +0.19(+0.77%) |
Jun 05, 2019 | 24.98 | 24.99 | 24.80 | 24.82 | 118,201 | -0.25(-1.00%) |
Jun 04, 2019 | 25.00 | 25.11 | 24.96 | 25.07 | 153,107 | +0.60(+2.45%) |