Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 23.05 | 23.14 | 22.90 | 23.02 | 381,311 | +0.07(+0.31%) |
Aug 28, 2019 | 22.64 | 23.00 | 22.61 | 22.95 | 110,009 | +0.33(+1.46%) |
Aug 27, 2019 | 22.68 | 22.92 | 22.47 | 22.62 | 247,271 | +0.04(+0.18%) |
Aug 26, 2019 | 22.94 | 23.19 | 22.53 | 22.58 | 224,894 | -0.23(-1.01%) |
Aug 23, 2019 | 23.23 | 23.23 | 22.69 | 22.81 | 292,444 | -0.46(-1.98%) |
Aug 22, 2019 | 23.62 | 23.64 | 23.20 | 23.27 | 173,092 | -0.30(-1.27%) |
Aug 21, 2019 | 23.53 | 23.67 | 23.39 | 23.57 | 208,031 | +0.14(+0.60%) |
Aug 20, 2019 | 23.46 | 23.59 | 23.29 | 23.43 | 168,414 | -0.10(-0.42%) |
Aug 19, 2019 | 23.11 | 23.59 | 23.02 | 23.53 | 316,641 | +0.50(+2.17%) |
Aug 16, 2019 | 23.00 | 23.06 | 22.83 | 23.03 | 329,706 | +0.13(+0.57%) |
Aug 15, 2019 | 22.80 | 22.96 | 22.66 | 22.90 | 223,283 | -0.07(-0.30%) |
Aug 14, 2019 | 23.00 | 23.10 | 22.82 | 22.97 | 346,950 | -0.34(-1.46%) |
Aug 13, 2019 | 23.23 | 23.34 | 23.01 | 23.31 | 197,901 | +0.00(+0.00%) |
Aug 12, 2019 | 23.60 | 23.81 | 23.18 | 23.31 | 264,836 | -0.35(-1.48%) |
Aug 09, 2019 | 23.26 | 23.90 | 23.16 | 23.66 | 557,914 | +0.46(+1.98%) |
Aug 08, 2019 | 23.38 | 24.06 | 23.05 | 23.20 | 770,420 | +0.10(+0.43%) |
Aug 07, 2019 | 22.47 | 23.66 | 22.47 | 23.10 | 544,281 | +0.61(+2.71%) |
Aug 06, 2019 | 22.65 | 23.01 | 22.32 | 22.49 | 370,811 | -0.53(-2.30%) |
Aug 02, 2019 | 23.02 | 23.02 | 23.02 | 0 | +0.08(+0.35%) | |
Aug 01, 2019 | 22.75 | 23.28 | 22.75 | 22.94 | 194,051 | +0.07(+0.31%) |
Jul 31, 2019 | 23.19 | 23.19 | 22.75 | 22.87 | 305,580 | -0.35(-1.51%) |
Jul 30, 2019 | 22.95 | 23.34 | 22.82 | 23.22 | 157,402 | +0.24(+1.04%) |
Jul 29, 2019 | 23.58 | 23.58 | 22.96 | 22.98 | 376,048 | -0.62(-2.63%) |
Jul 26, 2019 | 23.66 | 23.69 | 23.45 | 23.60 | 215,118 | -0.07(-0.30%) |
Jul 25, 2019 | 23.86 | 23.86 | 23.47 | 23.67 | 416,548 | -0.22(-0.92%) |
Jul 24, 2019 | 24.03 | 24.03 | 23.68 | 23.89 | 254,862 | -0.21(-0.87%) |
Jul 23, 2019 | 24.35 | 24.43 | 24.07 | 24.10 | 246,354 | -0.15(-0.62%) |
Jul 22, 2019 | 23.92 | 24.33 | 23.92 | 24.25 | 274,758 | +0.27(+1.13%) |
Jul 19, 2019 | 23.92 | 24.12 | 23.84 | 23.98 | 295,329 | +0.08(+0.33%) |
Jul 18, 2019 | 23.71 | 23.92 | 23.56 | 23.90 | 236,292 | +0.15(+0.63%) |
Jul 17, 2019 | 23.95 | 23.95 | 23.65 | 23.75 | 170,085 | -0.22(-0.92%) |
Jul 16, 2019 | 23.85 | 24.10 | 23.75 | 23.97 | 302,771 | +0.11(+0.46%) |
Jul 15, 2019 | 23.83 | 23.90 | 23.44 | 23.86 | 225,203 | +0.03(+0.13%) |
Jul 12, 2019 | 23.81 | 23.94 | 23.76 | 23.83 | 136,038 | +0.01(+0.04%) |
Jul 11, 2019 | 23.95 | 24.00 | 23.62 | 23.82 | 250,809 | -0.10(-0.42%) |
Jul 10, 2019 | 23.82 | 24.13 | 23.81 | 23.92 | 601,739 | +0.15(+0.63%) |
Jul 09, 2019 | 23.25 | 23.83 | 23.24 | 23.77 | 409,537 | +0.48(+2.06%) |
Jul 08, 2019 | 23.18 | 23.39 | 23.10 | 23.29 | 250,201 | -0.02(-0.09%) |
Jul 05, 2019 | 23.39 | 23.41 | 23.18 | 23.31 | 100,537 | -0.14(-0.60%) |
Jul 04, 2019 | 23.35 | 23.58 | 23.14 | 23.45 | 115,820 | +0.12(+0.51%) |
Jul 03, 2019 | 23.00 | 23.51 | 22.88 | 23.33 | 510,343 | +0.35(+1.52%) |
Jul 02, 2019 | 23.36 | 23.36 | 22.96 | 22.98 | 315,666 | -0.37(-1.58%) |
Jun 28, 2019 | 23.35 | 23.35 | 23.35 | 0 | +0.38(+1.65%) | |
Jun 27, 2019 | 23.23 | 23.30 | 22.85 | 22.97 | 212,619 | -0.45(-1.92%) |
Jun 26, 2019 | 23.56 | 23.66 | 23.34 | 23.42 | 225,445 | -0.12(-0.51%) |
Jun 25, 2019 | 23.66 | 23.73 | 23.39 | 23.54 | 171,662 | -0.20(-0.84%) |
Jun 24, 2019 | 24.00 | 24.15 | 23.66 | 23.74 | 555,644 | -0.29(-1.21%) |
Jun 21, 2019 | 23.75 | 24.18 | 23.58 | 24.03 | 453,545 | +0.29(+1.22%) |
Jun 20, 2019 | 23.65 | 24.05 | 23.61 | 23.74 | 207,552 | +0.27(+1.15%) |
Jun 19, 2019 | 23.60 | 23.64 | 23.18 | 23.47 | 295,887 | -0.06(-0.25%) |
Jun 18, 2019 | 23.16 | 23.77 | 23.08 | 23.53 | 363,173 | +0.54(+2.35%) |
Jun 17, 2019 | 23.00 | 23.30 | 22.95 | 22.99 | 376,929 | +0.09(+0.39%) |
Jun 14, 2019 | 22.17 | 22.99 | 22.10 | 22.90 | 360,419 | +0.72(+3.25%) |
Jun 13, 2019 | 22.18 | 22.28 | 22.09 | 22.18 | 189,601 | +0.10(+0.45%) |
Jun 12, 2019 | 22.40 | 22.49 | 22.07 | 22.08 | 254,103 | -0.42(-1.87%) |
Jun 11, 2019 | 22.37 | 22.57 | 22.21 | 22.50 | 217,191 | +0.23(+1.03%) |
Jun 10, 2019 | 22.30 | 22.41 | 22.19 | 22.27 | 309,016 | +0.07(+0.32%) |
Jun 07, 2019 | 22.37 | 22.41 | 22.16 | 22.20 | 382,443 | -0.22(-0.98%) |
Jun 06, 2019 | 22.20 | 22.52 | 22.16 | 22.42 | 278,030 | +0.27(+1.22%) |
Jun 05, 2019 | 22.67 | 22.67 | 21.95 | 22.15 | 409,876 | -0.48(-2.12%) |
Jun 04, 2019 | 22.15 | 22.65 | 22.14 | 22.63 | 289,647 | +0.53(+2.40%) |