Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.42 | 24.50 | 23.98 | 24.14 | 846,249 | -0.07(-0.27%) |
Aug 29, 2019 | 24.16 | 24.30 | 24.01 | 24.20 | 807,220 | +0.34(+1.43%) |
Aug 28, 2019 | 23.48 | 24.11 | 23.44 | 23.86 | 893,776 | +0.32(+1.37%) |
Aug 27, 2019 | 24.02 | 24.09 | 23.47 | 23.54 | 1,144,418 | -0.28(-1.19%) |
Aug 26, 2019 | 23.73 | 23.90 | 23.51 | 23.83 | 698,534 | +0.39(+1.65%) |
Aug 23, 2019 | 23.88 | 23.99 | 23.13 | 23.44 | 1,309,656 | -0.63(-2.63%) |
Aug 22, 2019 | 24.19 | 24.38 | 23.92 | 24.07 | 724,006 | -0.01(-0.04%) |
Aug 21, 2019 | 24.20 | 24.29 | 23.97 | 24.08 | 824,807 | +0.15(+0.63%) |
Aug 20, 2019 | 23.88 | 24.01 | 23.68 | 23.93 | 794,523 | -0.07(-0.28%) |
Aug 19, 2019 | 24.35 | 24.38 | 23.98 | 24.00 | 1,023,950 | +0.06(+0.24%) |
Aug 16, 2019 | 23.11 | 23.99 | 23.09 | 23.94 | 1,064,049 | +0.97(+4.24%) |
Aug 15, 2019 | 23.44 | 23.45 | 22.55 | 22.96 | 2,089,229 | -0.26(-1.14%) |
Aug 14, 2019 | 23.84 | 24.03 | 23.22 | 23.23 | 2,556,716 | -1.10(-4.51%) |
Aug 13, 2019 | 23.38 | 24.39 | 23.38 | 24.33 | 1,693,318 | +0.84(+3.58%) |
Aug 12, 2019 | 23.77 | 23.82 | 23.33 | 23.48 | 1,068,172 | -0.49(-2.05%) |
Aug 09, 2019 | 24.12 | 24.15 | 23.68 | 23.98 | 835,464 | -0.21(-0.86%) |
Aug 08, 2019 | 23.72 | 24.25 | 23.65 | 24.18 | 1,293,028 | +0.68(+2.90%) |
Aug 07, 2019 | 22.63 | 23.56 | 22.53 | 23.50 | 1,730,038 | +0.49(+2.14%) |
Aug 06, 2019 | 22.65 | 23.03 | 22.52 | 23.01 | 1,391,431 | +0.45(+2.01%) |
Aug 05, 2019 | 22.82 | 23.08 | 22.47 | 22.56 | 1,568,230 | -0.88(-3.75%) |
Aug 02, 2019 | 23.42 | 23.73 | 23.05 | 23.44 | 1,387,366 | -0.30(-1.28%) |
Aug 01, 2019 | 24.79 | 25.04 | 23.54 | 23.74 | 2,160,597 | -1.21(-4.85%) |
Jul 31, 2019 | 25.06 | 25.22 | 24.38 | 24.95 | 2,555,470 | -0.03(-0.11%) |
Jul 30, 2019 | 24.59 | 25.05 | 24.49 | 24.98 | 1,539,322 | +0.10(+0.42%) |
Jul 29, 2019 | 25.03 | 25.16 | 24.70 | 24.88 | 1,135,691 | -0.01(-0.04%) |
Jul 26, 2019 | 24.88 | 25.07 | 24.75 | 24.88 | 856,822 | +0.02(+0.08%) |
Jul 25, 2019 | 25.31 | 25.35 | 24.79 | 24.87 | 779,860 | -0.47(-1.87%) |
Jul 24, 2019 | 24.76 | 25.39 | 24.76 | 25.34 | 1,361,846 | +0.36(+1.44%) |
Jul 23, 2019 | 24.79 | 25.12 | 24.79 | 24.98 | 2,215,807 | +0.28(+1.15%) |
Jul 22, 2019 | 24.71 | 24.97 | 24.50 | 24.70 | 1,591,493 | +0.26(+1.08%) |
Jul 19, 2019 | 24.49 | 24.88 | 24.38 | 24.43 | 2,153,050 | +0.53(+2.22%) |
Jul 18, 2019 | 23.58 | 24.00 | 23.48 | 23.90 | 1,235,598 | +0.32(+1.36%) |
Jul 17, 2019 | 23.87 | 23.87 | 23.49 | 23.58 | 639,710 | -0.32(-1.35%) |
Jul 16, 2019 | 23.81 | 24.00 | 23.70 | 23.90 | 505,785 | +0.08(+0.32%) |
Jul 15, 2019 | 24.01 | 24.01 | 23.68 | 23.83 | 649,927 | -0.12(-0.51%) |
Jul 12, 2019 | 23.69 | 24.03 | 23.69 | 23.95 | 644,731 | +0.26(+1.08%) |
Jul 11, 2019 | 23.83 | 23.95 | 23.43 | 23.69 | 666,044 | -0.13(-0.56%) |
Jul 10, 2019 | 23.81 | 24.00 | 23.70 | 23.83 | 808,369 | +0.12(+0.52%) |
Jul 09, 2019 | 23.47 | 23.71 | 23.39 | 23.70 | 574,545 | +0.09(+0.40%) |
Jul 08, 2019 | 23.49 | 23.82 | 23.41 | 23.61 | 978,356 | +0.00(+0.00%) |
Jul 05, 2019 | 23.45 | 23.61 | 23.24 | 23.61 | 490,790 | -0.03(-0.12%) |
Jul 03, 2019 | 23.66 | 23.66 | 23.44 | 23.64 | 392,040 | +0.04(+0.16%) |
Jul 02, 2019 | 23.68 | 23.80 | 23.39 | 23.60 | 999,610 | -0.12(-0.52%) |
Jul 01, 2019 | 23.74 | 23.91 | 23.42 | 23.72 | 1,247,946 | +0.13(+0.56%) |
Jun 28, 2019 | 23.37 | 23.68 | 23.25 | 23.59 | 1,512,654 | +0.32(+1.38%) |
Jun 27, 2019 | 23.43 | 23.48 | 23.18 | 23.27 | 827,055 | -0.05(-0.20%) |
Jun 26, 2019 | 23.34 | 23.40 | 23.17 | 23.31 | 774,781 | +0.19(+0.82%) |
Jun 25, 2019 | 23.20 | 23.37 | 22.96 | 23.13 | 1,175,099 | +0.00(+0.00%) |
Jun 24, 2019 | 23.34 | 23.51 | 22.99 | 23.13 | 1,275,613 | -0.09(-0.37%) |
Jun 21, 2019 | 23.08 | 23.32 | 22.96 | 23.21 | 1,557,271 | -0.02(-0.08%) |
Jun 20, 2019 | 23.17 | 23.62 | 23.05 | 23.23 | 1,360,766 | +0.32(+1.40%) |
Jun 19, 2019 | 23.01 | 23.06 | 22.63 | 22.91 | 1,631,291 | -0.12(-0.53%) |
Jun 18, 2019 | 22.75 | 23.31 | 22.74 | 23.03 | 1,377,713 | +0.32(+1.42%) |
Jun 17, 2019 | 22.47 | 22.81 | 22.34 | 22.71 | 910,647 | +0.25(+1.10%) |
Jun 14, 2019 | 22.54 | 22.72 | 22.44 | 22.46 | 644,202 | -0.14(-0.63%) |
Jun 13, 2019 | 22.56 | 22.77 | 22.46 | 22.61 | 1,107,297 | +0.24(+1.05%) |
Jun 12, 2019 | 22.07 | 22.40 | 21.93 | 22.37 | 1,228,488 | +0.34(+1.54%) |
Jun 11, 2019 | 22.29 | 22.29 | 21.95 | 22.03 | 928,433 | +0.00(+0.00%) |
Jun 10, 2019 | 22.17 | 22.34 | 21.83 | 22.03 | 1,054,694 | +0.01(+0.04%) |
Jun 07, 2019 | 22.01 | 22.21 | 21.95 | 22.02 | 1,196,819 | +0.10(+0.47%) |
Jun 06, 2019 | 21.79 | 21.98 | 21.77 | 21.92 | 1,423,173 | +0.11(+0.52%) |
Jun 05, 2019 | 21.90 | 22.17 | 21.75 | 21.80 | 1,636,421 | -0.04(-0.17%) |
Jun 04, 2019 | 21.32 | 21.85 | 21.32 | 21.84 | 1,008,789 | +0.74(+3.53%) |