Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.78 | 22.90 | 22.72 | 22.85 | 896,867 | +0.08(+0.34%) |
Aug 29, 2019 | 22.73 | 22.86 | 22.69 | 22.77 | 695,498 | +0.13(+0.57%) |
Aug 28, 2019 | 22.62 | 22.73 | 22.51 | 22.64 | 481,261 | +0.03(+0.11%) |
Aug 27, 2019 | 23.00 | 23.06 | 22.60 | 22.61 | 1,011,454 | -0.28(-1.21%) |
Aug 26, 2019 | 22.97 | 22.99 | 22.65 | 22.89 | 947,252 | +0.08(+0.34%) |
Aug 23, 2019 | 23.36 | 23.46 | 22.73 | 22.81 | 861,734 | -0.59(-2.51%) |
Aug 22, 2019 | 23.30 | 23.47 | 23.17 | 23.40 | 797,161 | +0.11(+0.48%) |
Aug 21, 2019 | 23.31 | 23.44 | 23.17 | 23.29 | 976,555 | +0.06(+0.26%) |
Aug 20, 2019 | 23.58 | 23.58 | 23.21 | 23.23 | 604,608 | -0.28(-1.21%) |
Aug 19, 2019 | 23.54 | 23.56 | 23.41 | 23.51 | 610,601 | +0.09(+0.41%) |
Aug 16, 2019 | 23.17 | 23.46 | 23.04 | 23.42 | 1,265,702 | +0.27(+1.15%) |
Aug 15, 2019 | 23.18 | 23.39 | 23.10 | 23.15 | 1,398,208 | -0.01(-0.04%) |
Aug 14, 2019 | 23.59 | 23.60 | 23.10 | 23.16 | 1,791,060 | -0.58(-2.43%) |
Aug 13, 2019 | 23.78 | 23.98 | 23.69 | 23.73 | 580,991 | -0.03(-0.15%) |
Aug 12, 2019 | 23.95 | 23.98 | 23.62 | 23.77 | 709,227 | -0.25(-1.04%) |
Aug 09, 2019 | 24.05 | 24.23 | 23.77 | 24.02 | 998,786 | -0.12(-0.50%) |
Aug 08, 2019 | 24.11 | 24.30 | 23.90 | 24.14 | 1,471,421 | +0.09(+0.39%) |
Aug 07, 2019 | 23.62 | 24.12 | 23.36 | 24.05 | 1,047,558 | +0.34(+1.42%) |
Aug 06, 2019 | 23.37 | 23.78 | 23.37 | 23.71 | 1,259,612 | +0.19(+0.81%) |
Aug 05, 2019 | 23.94 | 24.05 | 23.09 | 23.52 | 1,030,114 | -0.60(-2.50%) |
Aug 02, 2019 | 23.99 | 24.19 | 23.78 | 24.12 | 1,160,999 | +0.30(+1.27%) |
Aug 01, 2019 | 24.08 | 24.25 | 23.73 | 23.82 | 1,371,908 | -0.25(-1.04%) |
Jul 31, 2019 | 23.98 | 24.31 | 23.92 | 24.07 | 1,357,641 | +0.08(+0.32%) |
Jul 30, 2019 | 23.86 | 24.15 | 23.83 | 23.99 | 1,246,664 | +0.09(+0.40%) |
Jul 29, 2019 | 23.85 | 24.10 | 23.79 | 23.90 | 538,991 | +0.13(+0.54%) |
Jul 26, 2019 | 23.72 | 23.83 | 23.52 | 23.77 | 798,426 | +0.09(+0.36%) |
Jul 25, 2019 | 23.87 | 23.87 | 23.63 | 23.68 | 828,251 | -0.14(-0.58%) |
Jul 24, 2019 | 23.68 | 23.86 | 23.56 | 23.82 | 666,644 | +0.14(+0.58%) |
Jul 23, 2019 | 23.17 | 23.75 | 23.07 | 23.68 | 890,696 | +0.55(+2.39%) |
Jul 22, 2019 | 23.23 | 23.27 | 23.03 | 23.13 | 678,204 | -0.03(-0.15%) |
Jul 19, 2019 | 23.60 | 23.65 | 23.14 | 23.17 | 844,574 | -0.41(-1.72%) |
Jul 18, 2019 | 23.68 | 23.71 | 23.34 | 23.57 | 442,013 | -0.12(-0.51%) |
Jul 17, 2019 | 23.80 | 23.88 | 23.48 | 23.69 | 720,281 | -0.03(-0.15%) |
Jul 16, 2019 | 23.76 | 23.83 | 23.61 | 23.73 | 635,683 | -0.11(-0.47%) |
Jul 15, 2019 | 23.88 | 23.98 | 23.73 | 23.84 | 591,088 | +0.01(+0.04%) |
Jul 12, 2019 | 23.86 | 23.94 | 23.65 | 23.83 | 523,279 | +0.05(+0.22%) |
Jul 11, 2019 | 24.20 | 24.20 | 23.64 | 23.78 | 835,307 | -0.39(-1.61%) |
Jul 10, 2019 | 24.16 | 24.29 | 23.99 | 24.17 | 668,861 | +0.15(+0.61%) |
Jul 09, 2019 | 23.93 | 24.10 | 23.79 | 24.02 | 652,738 | +0.03(+0.14%) |
Jul 08, 2019 | 23.87 | 24.00 | 23.79 | 23.98 | 713,636 | +0.06(+0.25%) |
Jul 05, 2019 | 23.65 | 24.00 | 23.36 | 23.92 | 571,397 | +0.13(+0.54%) |
Jul 03, 2019 | 23.67 | 23.91 | 23.65 | 23.79 | 573,137 | +0.17(+0.73%) |
Jul 02, 2019 | 23.44 | 23.69 | 23.36 | 23.62 | 1,170,491 | +0.26(+1.11%) |
Jul 01, 2019 | 23.85 | 23.87 | 23.06 | 23.36 | 1,020,711 | -0.28(-1.20%) |
Jun 28, 2019 | 23.53 | 23.86 | 23.49 | 23.65 | 1,653,204 | +0.15(+0.62%) |
Jun 27, 2019 | 23.37 | 23.62 | 23.37 | 23.50 | 996,710 | +0.24(+1.04%) |
Jun 26, 2019 | 23.87 | 23.87 | 23.24 | 23.26 | 1,512,691 | -0.60(-2.53%) |
Jun 25, 2019 | 24.14 | 24.30 | 23.79 | 23.86 | 1,217,728 | -0.20(-0.82%) |
Jun 24, 2019 | 24.54 | 24.63 | 23.98 | 24.06 | 1,414,691 | -0.41(-1.66%) |
Jun 21, 2019 | 24.55 | 24.64 | 24.33 | 24.47 | 2,342,291 | -0.34(-1.36%) |
Jun 20, 2019 | 24.87 | 24.96 | 24.73 | 24.80 | 1,135,790 | +0.00(+0.00%) |
Jun 19, 2019 | 24.65 | 24.86 | 24.53 | 24.80 | 948,002 | +0.15(+0.59%) |
Jun 18, 2019 | 24.92 | 25.10 | 24.55 | 24.66 | 1,103,992 | -0.20(-0.80%) |
Jun 17, 2019 | 24.60 | 24.86 | 24.58 | 24.86 | 792,467 | +0.34(+1.37%) |
Jun 14, 2019 | 24.45 | 24.59 | 24.34 | 24.52 | 961,219 | +0.02(+0.07%) |
Jun 13, 2019 | 24.41 | 24.55 | 24.29 | 24.50 | 993,503 | +0.14(+0.57%) |
Jun 12, 2019 | 24.30 | 24.47 | 24.21 | 24.36 | 926,963 | +0.09(+0.36%) |
Jun 11, 2019 | 24.27 | 24.36 | 24.09 | 24.28 | 1,320,614 | +0.12(+0.50%) |
Jun 10, 2019 | 24.38 | 24.39 | 23.95 | 24.16 | 882,765 | -0.16(-0.67%) |
Jun 07, 2019 | 24.49 | 24.55 | 24.25 | 24.32 | 817,326 | -0.07(-0.28%) |
Jun 06, 2019 | 24.48 | 24.54 | 24.19 | 24.39 | 1,122,950 | -0.02(-0.09%) |
Jun 05, 2019 | 24.12 | 24.45 | 23.97 | 24.41 | 1,674,831 | +0.43(+1.77%) |
Jun 04, 2019 | 24.14 | 24.21 | 23.78 | 23.99 | 976,158 | -0.11(-0.46%) |