Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.36 | 23.50 | 23.27 | 23.48 | 41,359 | +0.24(+1.04%) |
Aug 29, 2019 | 22.96 | 23.36 | 22.85 | 23.23 | 27,682 | +0.42(+1.84%) |
Aug 28, 2019 | 22.81 | 23.17 | 22.81 | 22.82 | 25,612 | -0.10(-0.45%) |
Aug 27, 2019 | 23.36 | 23.38 | 22.84 | 22.92 | 50,263 | -0.31(-1.32%) |
Aug 26, 2019 | 22.96 | 23.34 | 22.81 | 23.23 | 36,232 | +0.42(+1.84%) |
Aug 23, 2019 | 23.54 | 23.55 | 22.81 | 22.81 | 50,383 | -0.81(-3.43%) |
Aug 22, 2019 | 23.70 | 23.85 | 23.56 | 23.62 | 39,848 | -0.10(-0.43%) |
Aug 21, 2019 | 23.83 | 23.90 | 23.69 | 23.72 | 28,240 | -0.03(-0.12%) |
Aug 20, 2019 | 23.68 | 23.84 | 23.63 | 23.75 | 30,389 | +0.02(+0.08%) |
Aug 19, 2019 | 23.34 | 24.17 | 23.24 | 23.73 | 55,995 | +0.63(+2.73%) |
Aug 16, 2019 | 23.19 | 23.51 | 23.03 | 23.10 | 63,531 | -0.02(-0.08%) |
Aug 15, 2019 | 23.16 | 23.44 | 23.06 | 23.11 | 25,581 | -0.10(-0.44%) |
Aug 14, 2019 | 23.41 | 23.70 | 22.86 | 23.22 | 31,421 | -0.52(-2.19%) |
Aug 13, 2019 | 23.36 | 23.89 | 23.36 | 23.74 | 38,385 | +0.38(+1.63%) |
Aug 12, 2019 | 23.34 | 23.47 | 23.18 | 23.36 | 37,793 | -0.07(-0.32%) |
Aug 09, 2019 | 23.58 | 23.62 | 23.42 | 23.43 | 20,889 | -0.09(-0.39%) |
Aug 08, 2019 | 23.37 | 23.89 | 23.31 | 23.52 | 32,296 | +0.35(+1.52%) |
Aug 07, 2019 | 23.07 | 23.42 | 23.07 | 23.17 | 18,006 | -0.10(-0.44%) |
Aug 06, 2019 | 22.95 | 23.40 | 22.77 | 23.27 | 28,786 | +0.20(+0.89%) |
Aug 05, 2019 | 23.17 | 23.17 | 22.75 | 23.07 | 55,282 | -0.20(-0.88%) |
Aug 02, 2019 | 23.22 | 23.43 | 23.09 | 23.27 | 41,133 | +0.06(+0.24%) |
Aug 01, 2019 | 24.11 | 24.75 | 23.22 | 23.22 | 29,759 | -1.05(-4.32%) |
Jul 31, 2019 | 24.38 | 25.05 | 24.21 | 24.27 | 47,973 | -0.10(-0.42%) |
Jul 30, 2019 | 24.04 | 24.67 | 23.69 | 24.37 | 37,088 | +0.31(+1.27%) |
Jul 29, 2019 | 24.06 | 24.42 | 23.98 | 24.06 | 27,520 | +0.00(+0.00%) |
Jul 26, 2019 | 23.48 | 24.29 | 23.34 | 24.06 | 54,701 | +0.59(+2.49%) |
Jul 25, 2019 | 23.53 | 23.68 | 22.83 | 23.48 | 11,512 | -0.03(-0.12%) |
Jul 24, 2019 | 23.35 | 23.56 | 22.87 | 23.50 | 21,473 | +0.54(+2.35%) |
Jul 23, 2019 | 23.05 | 23.07 | 22.79 | 22.97 | 20,101 | -0.10(-0.44%) |
Jul 22, 2019 | 23.22 | 23.22 | 22.85 | 23.07 | 18,582 | -0.20(-0.84%) |
Jul 19, 2019 | 23.11 | 23.45 | 23.10 | 23.26 | 25,304 | +0.07(+0.28%) |
Jul 18, 2019 | 22.95 | 23.24 | 22.95 | 23.20 | 19,429 | +0.29(+1.26%) |
Jul 17, 2019 | 22.98 | 23.09 | 22.75 | 22.91 | 24,678 | -0.12(-0.52%) |
Jul 16, 2019 | 23.17 | 23.21 | 22.99 | 23.03 | 20,719 | -0.20(-0.84%) |
Jul 15, 2019 | 23.23 | 23.24 | 23.12 | 23.23 | 28,274 | -0.25(-1.07%) |
Jul 12, 2019 | 23.37 | 23.58 | 23.24 | 23.48 | 31,657 | +0.00(+0.00%) |
Jul 11, 2019 | 23.12 | 23.49 | 23.12 | 23.48 | 45,081 | +0.32(+1.36%) |
Jul 10, 2019 | 23.03 | 23.33 | 23.03 | 23.16 | 39,162 | -0.11(-0.48%) |
Jul 09, 2019 | 23.34 | 23.41 | 23.21 | 23.27 | 17,446 | -0.14(-0.59%) |
Jul 08, 2019 | 23.37 | 23.43 | 23.04 | 23.41 | 22,686 | -0.09(-0.39%) |
Jul 05, 2019 | 23.29 | 23.54 | 23.17 | 23.50 | 17,982 | +0.20(+0.84%) |
Jul 03, 2019 | 23.20 | 23.31 | 23.04 | 23.31 | 15,721 | +0.09(+0.40%) |
Jul 02, 2019 | 23.18 | 23.29 | 23.10 | 23.22 | 33,141 | -0.04(-0.16%) |
Jul 01, 2019 | 23.40 | 23.40 | 22.92 | 23.25 | 22,808 | -0.09(-0.40%) |
Jun 28, 2019 | 23.14 | 23.45 | 22.81 | 23.35 | 135,999 | +0.20(+0.84%) |
Jun 27, 2019 | 22.76 | 23.15 | 22.76 | 23.15 | 37,725 | +0.40(+1.75%) |
Jun 26, 2019 | 22.85 | 22.88 | 22.55 | 22.75 | 56,593 | -0.01(-0.04%) |
Jun 25, 2019 | 22.68 | 22.88 | 22.66 | 22.76 | 47,871 | +0.09(+0.41%) |
Jun 24, 2019 | 22.60 | 22.95 | 22.60 | 22.67 | 54,193 | +0.10(+0.45%) |
Jun 21, 2019 | 22.74 | 23.01 | 22.54 | 22.57 | 107,680 | -0.26(-1.14%) |
Jun 20, 2019 | 23.05 | 23.06 | 22.82 | 22.83 | 48,900 | -0.17(-0.73%) |
Jun 19, 2019 | 23.07 | 23.37 | 22.91 | 22.99 | 37,188 | -0.25(-1.08%) |
Jun 18, 2019 | 22.98 | 23.32 | 22.98 | 23.24 | 28,948 | +0.24(+1.05%) |
Jun 17, 2019 | 23.26 | 23.33 | 22.90 | 23.00 | 28,990 | -0.28(-1.20%) |
Jun 14, 2019 | 23.11 | 23.37 | 22.95 | 23.28 | 43,718 | +0.18(+0.76%) |
Jun 13, 2019 | 23.12 | 23.17 | 22.85 | 23.11 | 57,882 | +0.13(+0.57%) |
Jun 12, 2019 | 23.04 | 23.14 | 22.97 | 22.98 | 24,170 | -0.04(-0.16%) |
Jun 11, 2019 | 23.03 | 23.17 | 22.80 | 23.01 | 37,191 | +0.14(+0.61%) |
Jun 10, 2019 | 22.66 | 22.98 | 22.66 | 22.87 | 76,802 | +0.20(+0.90%) |
Jun 07, 2019 | 22.46 | 22.72 | 22.22 | 22.67 | 32,734 | +0.22(+0.99%) |
Jun 06, 2019 | 22.77 | 23.03 | 22.40 | 22.45 | 52,727 | -0.33(-1.43%) |
Jun 05, 2019 | 22.75 | 22.93 | 22.68 | 22.77 | 47,248 | +0.00(+0.00%) |
Jun 04, 2019 | 22.71 | 23.50 | 22.52 | 22.77 | 89,331 | +0.23(+1.03%) |