Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.09 | 23.20 | 23.00 | 23.16 | 360,429 | +0.08(+0.33%) |
Aug 29, 2019 | 22.98 | 23.35 | 22.98 | 23.08 | 448,355 | +0.14(+0.59%) |
Aug 28, 2019 | 22.78 | 23.06 | 22.71 | 22.95 | 308,762 | +0.13(+0.56%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.81 | 22.82 | 531,678 | -0.36(-1.57%) |
Aug 26, 2019 | 23.24 | 23.24 | 23.01 | 23.18 | 270,623 | +0.14(+0.62%) |
Aug 23, 2019 | 23.46 | 23.63 | 22.97 | 23.04 | 362,201 | -0.49(-2.09%) |
Aug 22, 2019 | 23.38 | 23.55 | 23.21 | 23.53 | 204,783 | +0.19(+0.80%) |
Aug 21, 2019 | 23.35 | 23.43 | 23.22 | 23.35 | 168,451 | +0.10(+0.44%) |
Aug 20, 2019 | 23.57 | 23.57 | 23.24 | 23.24 | 254,613 | -0.30(-1.29%) |
Aug 19, 2019 | 23.53 | 23.58 | 23.44 | 23.55 | 203,260 | +0.09(+0.40%) |
Aug 16, 2019 | 23.32 | 23.51 | 23.22 | 23.46 | 302,090 | +0.20(+0.87%) |
Aug 15, 2019 | 23.32 | 23.48 | 23.18 | 23.25 | 430,819 | +0.03(+0.15%) |
Aug 14, 2019 | 23.48 | 23.74 | 23.08 | 23.22 | 372,017 | -0.36(-1.54%) |
Aug 13, 2019 | 23.51 | 23.75 | 23.45 | 23.58 | 374,146 | +0.04(+0.18%) |
Aug 12, 2019 | 23.60 | 23.79 | 23.49 | 23.54 | 331,969 | -0.13(-0.54%) |
Aug 09, 2019 | 23.57 | 23.72 | 23.36 | 23.67 | 474,156 | +0.08(+0.32%) |
Aug 08, 2019 | 23.10 | 23.60 | 22.94 | 23.59 | 534,136 | +0.55(+2.39%) |
Aug 07, 2019 | 22.88 | 23.12 | 22.57 | 23.04 | 330,760 | +0.14(+0.59%) |
Aug 06, 2019 | 22.81 | 23.05 | 22.67 | 22.91 | 348,091 | +0.07(+0.30%) |
Aug 05, 2019 | 23.52 | 23.52 | 22.46 | 22.84 | 455,654 | -0.75(-3.19%) |
Aug 02, 2019 | 23.48 | 23.59 | 23.38 | 23.59 | 460,811 | +0.01(+0.04%) |
Aug 01, 2019 | 23.77 | 23.90 | 23.49 | 23.58 | 436,646 | -0.19(-0.78%) |
Jul 31, 2019 | 23.90 | 24.13 | 23.65 | 23.77 | 616,966 | -0.12(-0.50%) |
Jul 30, 2019 | 23.68 | 23.94 | 23.68 | 23.89 | 405,254 | +0.15(+0.64%) |
Jul 29, 2019 | 23.55 | 23.81 | 23.55 | 23.73 | 360,745 | +0.27(+1.15%) |
Jul 26, 2019 | 23.62 | 23.78 | 23.34 | 23.46 | 410,030 | -0.10(-0.43%) |
Jul 25, 2019 | 23.75 | 23.75 | 23.38 | 23.57 | 346,730 | -0.04(-0.18%) |
Jul 24, 2019 | 23.59 | 23.68 | 23.35 | 23.61 | 473,098 | +0.01(+0.04%) |
Jul 23, 2019 | 23.09 | 23.76 | 22.96 | 23.60 | 897,129 | +0.83(+3.64%) |
Jul 22, 2019 | 22.78 | 22.89 | 22.56 | 22.77 | 527,688 | +0.06(+0.26%) |
Jul 19, 2019 | 22.83 | 22.97 | 22.70 | 22.71 | 982,560 | -0.15(-0.67%) |
Jul 18, 2019 | 22.99 | 23.09 | 22.64 | 22.86 | 622,259 | -0.18(-0.77%) |
Jul 17, 2019 | 23.29 | 23.35 | 22.89 | 23.04 | 551,203 | -0.24(-1.02%) |
Jul 16, 2019 | 23.24 | 23.47 | 23.21 | 23.28 | 718,160 | -0.07(-0.29%) |
Jul 15, 2019 | 23.51 | 23.53 | 23.29 | 23.35 | 328,053 | -0.14(-0.61%) |
Jul 12, 2019 | 23.33 | 23.53 | 23.24 | 23.49 | 347,321 | +0.08(+0.33%) |
Jul 11, 2019 | 23.63 | 23.68 | 23.21 | 23.41 | 482,724 | -0.20(-0.86%) |
Jul 10, 2019 | 23.56 | 23.71 | 23.40 | 23.62 | 939,720 | +0.19(+0.80%) |
Jul 09, 2019 | 23.40 | 23.54 | 23.29 | 23.43 | 366,203 | -0.01(-0.04%) |
Jul 08, 2019 | 23.36 | 23.46 | 23.26 | 23.44 | 193,818 | +0.09(+0.40%) |
Jul 05, 2019 | 23.09 | 23.36 | 22.85 | 23.35 | 382,749 | +0.02(+0.07%) |
Jul 03, 2019 | 23.35 | 23.56 | 23.30 | 23.33 | 166,515 | +0.05(+0.22%) |
Jul 02, 2019 | 22.92 | 23.28 | 22.77 | 23.28 | 390,028 | +0.41(+1.81%) |
Jul 01, 2019 | 23.34 | 23.47 | 22.52 | 22.86 | 510,506 | -0.31(-1.35%) |
Jun 28, 2019 | 23.13 | 23.37 | 23.09 | 23.18 | 969,097 | +0.08(+0.33%) |
Jun 27, 2019 | 22.74 | 23.11 | 22.74 | 23.10 | 395,640 | +0.43(+1.90%) |
Jun 26, 2019 | 23.25 | 23.25 | 22.57 | 22.67 | 443,986 | -0.54(-2.35%) |
Jun 25, 2019 | 23.51 | 23.73 | 23.21 | 23.21 | 429,723 | -0.21(-0.89%) |
Jun 24, 2019 | 23.93 | 23.93 | 23.38 | 23.42 | 379,439 | -0.36(-1.51%) |
Jun 21, 2019 | 23.89 | 23.89 | 23.59 | 23.78 | 740,690 | -0.31(-1.29%) |
Jun 20, 2019 | 24.22 | 24.29 | 24.07 | 24.09 | 605,531 | +0.00(+0.00%) |
Jun 19, 2019 | 23.93 | 24.21 | 23.78 | 24.09 | 613,449 | +0.09(+0.38%) |
Jun 18, 2019 | 24.11 | 24.29 | 23.88 | 24.00 | 452,892 | +0.07(+0.28%) |
Jun 17, 2019 | 23.67 | 24.10 | 23.67 | 23.93 | 602,381 | +0.32(+1.35%) |
Jun 14, 2019 | 23.61 | 23.76 | 23.56 | 23.61 | 430,189 | -0.01(-0.04%) |
Jun 13, 2019 | 23.44 | 23.63 | 23.35 | 23.62 | 695,808 | +0.28(+1.22%) |
Jun 12, 2019 | 23.36 | 23.50 | 23.24 | 23.34 | 421,064 | +0.03(+0.11%) |
Jun 11, 2019 | 23.67 | 23.81 | 23.23 | 23.31 | 717,069 | -0.27(-1.14%) |
Jun 10, 2019 | 23.64 | 23.64 | 23.36 | 23.58 | 303,648 | -0.04(-0.18%) |
Jun 07, 2019 | 23.78 | 23.82 | 23.52 | 23.62 | 426,013 | +0.06(+0.25%) |
Jun 06, 2019 | 23.60 | 23.61 | 23.25 | 23.56 | 282,432 | -0.06(-0.25%) |
Jun 05, 2019 | 23.12 | 23.62 | 23.05 | 23.62 | 360,223 | +0.59(+2.55%) |
Jun 04, 2019 | 22.94 | 23.13 | 22.64 | 23.04 | 451,695 | +0.04(+0.18%) |