Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.47 | 24.59 | 24.44 | 24.55 | 682,638 | +0.09(+0.37%) |
Aug 29, 2019 | 24.42 | 24.47 | 24.39 | 24.45 | 1,602,048 | +0.06(+0.26%) |
Aug 28, 2019 | 24.37 | 24.40 | 24.36 | 24.39 | 885,216 | +0.05(+0.23%) |
Aug 27, 2019 | 24.32 | 24.34 | 24.31 | 24.34 | 311,885 | -0.02(-0.08%) |
Aug 26, 2019 | 24.32 | 24.35 | 24.31 | 24.35 | 534,016 | +0.13(+0.53%) |
Aug 23, 2019 | 24.39 | 24.45 | 24.22 | 24.23 | 2,760,655 | -0.14(-0.56%) |
Aug 22, 2019 | 24.36 | 24.39 | 24.34 | 24.36 | 327,954 | -0.02(-0.08%) |
Aug 21, 2019 | 24.36 | 24.40 | 24.35 | 24.38 | 1,178,844 | +0.03(+0.11%) |
Aug 20, 2019 | 24.42 | 24.43 | 24.35 | 24.35 | 565,572 | -0.05(-0.22%) |
Aug 19, 2019 | 24.37 | 24.42 | 24.36 | 24.41 | 567,099 | +0.05(+0.23%) |
Aug 16, 2019 | 24.40 | 24.40 | 24.34 | 24.35 | 799,768 | +0.02(+0.08%) |
Aug 15, 2019 | 24.30 | 24.36 | 24.29 | 24.34 | 2,665,854 | +0.02(+0.07%) |
Aug 14, 2019 | 24.25 | 24.32 | 24.24 | 24.32 | 890,781 | +0.05(+0.23%) |
Aug 13, 2019 | 24.15 | 24.26 | 24.14 | 24.26 | 529,639 | +0.11(+0.45%) |
Aug 12, 2019 | 24.14 | 24.16 | 24.13 | 24.15 | 711,703 | -0.02(-0.08%) |
Aug 09, 2019 | 24.17 | 24.19 | 24.13 | 24.17 | 573,170 | -0.03(-0.11%) |
Aug 08, 2019 | 24.22 | 24.22 | 24.14 | 24.20 | 2,635,885 | +0.02(+0.08%) |
Aug 07, 2019 | 24.15 | 24.19 | 24.12 | 24.18 | 2,189,247 | -0.02(-0.08%) |
Aug 06, 2019 | 24.20 | 24.22 | 24.16 | 24.20 | 404,961 | +0.03(+0.11%) |
Aug 05, 2019 | 24.19 | 24.21 | 24.13 | 24.17 | 1,301,337 | -0.12(-0.49%) |
Aug 02, 2019 | 24.35 | 24.35 | 24.28 | 24.29 | 405,904 | -0.05(-0.23%) |
Aug 01, 2019 | 24.48 | 24.48 | 24.34 | 24.35 | 1,223,750 | -0.07(-0.30%) |
Jul 31, 2019 | 24.28 | 24.43 | 24.25 | 24.42 | 887,164 | +0.15(+0.60%) |
Jul 30, 2019 | 24.29 | 24.31 | 24.27 | 24.27 | 300,288 | +0.00(+0.00%) |
Jul 29, 2019 | 24.29 | 24.30 | 24.26 | 24.27 | 880,009 | +0.02(+0.08%) |
Jul 26, 2019 | 24.23 | 24.28 | 24.23 | 24.25 | 480,014 | +0.04(+0.15%) |
Jul 25, 2019 | 24.15 | 24.23 | 24.13 | 24.22 | 1,440,112 | +0.05(+0.19%) |
Jul 24, 2019 | 24.16 | 24.19 | 24.14 | 24.17 | 320,007 | +0.00(+0.00%) |
Jul 23, 2019 | 24.14 | 24.18 | 24.14 | 24.17 | 339,230 | +0.11(+0.46%) |
Jul 22, 2019 | 24.04 | 24.06 | 24.03 | 24.06 | 313,172 | +0.05(+0.19%) |
Jul 19, 2019 | 24.01 | 24.05 | 23.98 | 24.02 | 363,431 | +0.12(+0.50%) |
Jul 18, 2019 | 24.03 | 24.04 | 23.90 | 23.90 | 383,839 | -0.13(-0.53%) |
Jul 17, 2019 | 24.06 | 24.06 | 24.01 | 24.03 | 284,643 | -0.05(-0.19%) |
Jul 16, 2019 | 24.03 | 24.08 | 24.03 | 24.07 | 531,526 | +0.11(+0.46%) |
Jul 15, 2019 | 23.93 | 23.96 | 23.93 | 23.96 | 238,516 | +0.04(+0.15%) |
Jul 12, 2019 | 23.97 | 23.97 | 23.91 | 23.93 | 228,677 | -0.05(-0.19%) |
Jul 11, 2019 | 23.96 | 24.00 | 23.96 | 23.97 | 173,941 | +0.00(+0.00%) |
Jul 10, 2019 | 24.02 | 24.03 | 23.96 | 23.97 | 591,710 | -0.10(-0.42%) |
Jul 09, 2019 | 24.08 | 24.09 | 24.06 | 24.07 | 405,460 | +0.02(+0.08%) |
Jul 08, 2019 | 24.03 | 24.06 | 24.03 | 24.05 | 346,899 | +0.05(+0.19%) |
Jul 05, 2019 | 24.00 | 24.06 | 24.00 | 24.01 | 426,484 | +0.13(+0.54%) |
Jul 03, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 741,969 | +0.00(+0.00%) |
Jul 02, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 420,263 | -0.02(-0.08%) |
Jul 01, 2019 | 23.80 | 23.91 | 23.79 | 23.90 | 1,119,102 | +0.17(+0.73%) |
Jun 28, 2019 | 23.72 | 23.76 | 23.69 | 23.72 | 313,076 | -0.02(-0.08%) |
Jun 27, 2019 | 23.73 | 23.75 | 23.73 | 23.74 | 824,560 | +0.00(+0.00%) |
Jun 26, 2019 | 23.73 | 23.76 | 23.69 | 23.74 | 245,540 | +0.02(+0.08%) |
Jun 25, 2019 | 23.67 | 23.76 | 23.65 | 23.72 | 1,757,705 | +0.05(+0.23%) |
Jun 24, 2019 | 23.70 | 23.71 | 23.66 | 23.67 | 3,364,772 | -0.04(-0.15%) |
Jun 21, 2019 | 23.81 | 23.83 | 23.71 | 23.71 | 1,229,755 | -0.12(-0.50%) |
Jun 20, 2019 | 23.83 | 23.86 | 23.82 | 23.82 | 714,043 | -0.15(-0.61%) |
Jun 19, 2019 | 24.03 | 24.05 | 23.93 | 23.97 | 934,381 | -0.11(-0.46%) |
Jun 18, 2019 | 24.02 | 24.10 | 24.02 | 24.08 | 856,446 | +0.04(+0.15%) |
Jun 17, 2019 | 24.00 | 24.05 | 24.00 | 24.04 | 247,371 | +0.01(+0.04%) |
Jun 14, 2019 | 23.99 | 24.05 | 23.97 | 24.03 | 592,218 | +0.13(+0.53%) |
Jun 13, 2019 | 23.91 | 23.93 | 23.89 | 23.91 | 316,131 | +0.02(+0.08%) |
Jun 12, 2019 | 23.85 | 23.90 | 23.82 | 23.89 | 445,793 | +0.06(+0.27%) |
Jun 11, 2019 | 23.82 | 23.85 | 23.81 | 23.82 | 175,742 | +0.01(+0.04%) |
Jun 10, 2019 | 23.82 | 23.88 | 23.82 | 23.82 | 544,835 | +0.03(+0.12%) |
Jun 07, 2019 | 23.81 | 23.82 | 23.75 | 23.79 | 749,960 | -0.10(-0.42%) |
Jun 06, 2019 | 23.89 | 23.93 | 23.83 | 23.89 | 620,726 | -0.08(-0.34%) |
Jun 05, 2019 | 23.87 | 23.97 | 23.85 | 23.97 | 1,503,740 | +0.08(+0.34%) |
Jun 04, 2019 | 23.93 | 23.95 | 23.87 | 23.89 | 964,184 | -0.03(-0.11%) |