Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.26 | 24.36 | 24.21 | 24.26 | 1,302,994 | +0.04(+0.17%) |
Aug 29, 2019 | 24.10 | 24.23 | 24.00 | 24.22 | 1,481,376 | +0.16(+0.68%) |
Aug 28, 2019 | 23.78 | 24.08 | 23.66 | 24.06 | 2,678,013 | +0.34(+1.43%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.71 | 23.72 | 2,669,071 | -0.04(-0.17%) |
Aug 26, 2019 | 23.77 | 23.77 | 23.62 | 23.76 | 897,925 | +0.08(+0.32%) |
Aug 23, 2019 | 23.89 | 23.95 | 23.61 | 23.68 | 1,709,826 | -0.20(-0.84%) |
Aug 22, 2019 | 23.94 | 23.98 | 23.79 | 23.88 | 3,150,179 | -0.02(-0.09%) |
Aug 21, 2019 | 23.96 | 23.96 | 23.81 | 23.90 | 1,220,017 | +0.08(+0.34%) |
Aug 20, 2019 | 23.98 | 23.98 | 23.79 | 23.82 | 1,750,619 | -0.19(-0.81%) |
Aug 19, 2019 | 24.04 | 24.05 | 23.88 | 24.02 | 1,050,526 | +0.05(+0.21%) |
Aug 16, 2019 | 23.95 | 24.03 | 23.80 | 23.97 | 1,173,689 | +0.16(+0.69%) |
Aug 15, 2019 | 23.72 | 23.84 | 23.64 | 23.80 | 1,080,775 | +0.06(+0.26%) |
Aug 14, 2019 | 23.72 | 23.85 | 23.66 | 23.74 | 1,550,134 | -0.15(-0.64%) |
Aug 13, 2019 | 23.75 | 23.95 | 23.61 | 23.89 | 1,328,619 | +0.22(+0.91%) |
Aug 12, 2019 | 23.62 | 23.90 | 23.60 | 23.68 | 939,745 | -0.12(-0.52%) |
Aug 09, 2019 | 23.76 | 23.85 | 23.69 | 23.80 | 1,275,105 | +0.03(+0.13%) |
Aug 08, 2019 | 23.75 | 23.88 | 23.63 | 23.77 | 1,576,713 | +0.03(+0.13%) |
Aug 07, 2019 | 23.34 | 23.79 | 23.16 | 23.74 | 1,880,474 | +0.26(+1.11%) |
Aug 06, 2019 | 23.49 | 23.83 | 23.34 | 23.48 | 2,038,891 | -0.10(-0.41%) |
Aug 05, 2019 | 23.52 | 23.68 | 23.37 | 23.58 | 2,502,806 | -0.08(-0.35%) |
Aug 02, 2019 | 23.49 | 23.82 | 23.46 | 23.66 | 2,616,520 | +0.11(+0.48%) |
Aug 01, 2019 | 23.29 | 23.69 | 23.24 | 23.55 | 2,027,364 | +0.42(+1.80%) |
Jul 31, 2019 | 23.41 | 23.42 | 23.00 | 23.13 | 1,533,215 | -0.26(-1.12%) |
Jul 30, 2019 | 23.44 | 23.47 | 23.35 | 23.39 | 1,431,326 | -0.11(-0.46%) |
Jul 29, 2019 | 23.39 | 23.59 | 23.37 | 23.50 | 1,685,083 | +0.13(+0.57%) |
Jul 26, 2019 | 23.38 | 23.39 | 23.25 | 23.37 | 1,014,545 | +0.03(+0.11%) |
Jul 25, 2019 | 23.52 | 23.52 | 23.28 | 23.34 | 1,332,869 | -0.12(-0.52%) |
Jul 24, 2019 | 23.48 | 23.59 | 23.43 | 23.46 | 1,812,395 | -0.10(-0.43%) |
Jul 23, 2019 | 23.39 | 23.58 | 23.37 | 23.57 | 1,376,236 | +0.15(+0.66%) |
Jul 22, 2019 | 23.45 | 23.46 | 23.35 | 23.41 | 1,559,616 | +0.02(+0.09%) |
Jul 19, 2019 | 23.61 | 23.62 | 23.38 | 23.39 | 1,407,920 | -0.26(-1.08%) |
Jul 18, 2019 | 23.52 | 23.66 | 23.45 | 23.65 | 1,004,903 | +0.13(+0.57%) |
Jul 17, 2019 | 23.54 | 23.61 | 23.50 | 23.51 | 1,288,139 | -0.02(-0.07%) |
Jul 16, 2019 | 23.76 | 23.79 | 23.51 | 23.53 | 1,595,683 | -0.23(-0.97%) |
Jul 15, 2019 | 23.73 | 23.92 | 23.69 | 23.76 | 1,063,304 | +0.03(+0.11%) |
Jul 12, 2019 | 23.85 | 23.93 | 23.72 | 23.73 | 1,021,371 | -0.01(-0.04%) |
Jul 11, 2019 | 23.71 | 23.84 | 23.64 | 23.75 | 2,004,255 | +0.11(+0.48%) |
Jul 10, 2019 | 23.76 | 23.80 | 23.59 | 23.63 | 2,280,297 | -0.02(-0.07%) |
Jul 09, 2019 | 23.43 | 23.66 | 23.40 | 23.65 | 1,805,812 | +0.16(+0.68%) |
Jul 08, 2019 | 23.49 | 23.55 | 23.33 | 23.49 | 2,060,340 | -0.21(-0.89%) |
Jul 05, 2019 | 23.62 | 23.71 | 23.49 | 23.70 | 1,102,503 | -0.04(-0.15%) |
Jul 03, 2019 | 23.72 | 23.87 | 23.71 | 23.73 | 1,489,248 | +0.12(+0.50%) |
Jul 02, 2019 | 23.45 | 23.66 | 23.34 | 23.62 | 1,731,586 | +0.33(+1.41%) |
Jul 01, 2019 | 23.29 | 23.39 | 23.26 | 23.29 | 939,634 | -0.03(-0.13%) |
Jun 28, 2019 | 23.36 | 23.38 | 23.19 | 23.32 | 1,319,572 | -0.06(-0.26%) |
Jun 27, 2019 | 23.24 | 23.39 | 23.19 | 23.38 | 1,051,556 | +0.16(+0.68%) |
Jun 26, 2019 | 23.41 | 23.41 | 23.22 | 23.22 | 1,532,774 | -0.12(-0.51%) |
Jun 25, 2019 | 23.40 | 23.48 | 23.28 | 23.34 | 1,154,518 | -0.03(-0.11%) |
Jun 24, 2019 | 23.27 | 23.43 | 23.26 | 23.37 | 1,070,987 | +0.11(+0.46%) |
Jun 21, 2019 | 23.29 | 23.38 | 23.17 | 23.26 | 1,340,440 | -0.12(-0.53%) |
Jun 20, 2019 | 23.49 | 23.56 | 23.20 | 23.38 | 3,293,574 | +0.05(+0.22%) |
Jun 19, 2019 | 23.15 | 23.34 | 23.05 | 23.33 | 985,322 | +0.24(+1.04%) |
Jun 18, 2019 | 22.86 | 23.21 | 22.85 | 23.09 | 1,458,913 | +0.37(+1.65%) |
Jun 17, 2019 | 22.91 | 22.91 | 22.61 | 22.71 | 1,638,730 | -0.17(-0.76%) |
Jun 14, 2019 | 22.96 | 23.02 | 22.79 | 22.89 | 1,686,033 | -0.14(-0.60%) |
Jun 13, 2019 | 23.73 | 23.78 | 23.00 | 23.03 | 1,995,229 | -0.30(-1.29%) |
Jun 12, 2019 | 23.22 | 23.45 | 23.21 | 23.33 | 1,244,089 | +0.08(+0.36%) |
Jun 11, 2019 | 23.34 | 23.46 | 23.21 | 23.24 | 3,018,088 | -0.05(-0.24%) |
Jun 10, 2019 | 23.31 | 23.37 | 23.25 | 23.30 | 1,068,699 | -0.01(-0.06%) |
Jun 07, 2019 | 23.36 | 23.45 | 23.27 | 23.31 | 1,495,784 | +0.09(+0.41%) |
Jun 06, 2019 | 23.06 | 23.28 | 23.05 | 23.22 | 1,326,294 | +0.25(+1.10%) |
Jun 05, 2019 | 22.86 | 23.03 | 22.85 | 22.96 | 1,150,467 | +0.19(+0.83%) |
Jun 04, 2019 | 22.73 | 22.79 | 22.61 | 22.78 | 6,324,837 | +0.17(+0.77%) |