Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.59 | 24.59 | 24.59 | 233 | +0.00(+0.00%) | |
Sep 27, 2019 | 24.59 | 24.59 | 24.59 | 59 | +0.00(+0.00%) | |
Sep 26, 2019 | 23.07 | 24.59 | 23.07 | 24.59 | 1,251 | +1.52(+6.59%) |
Sep 25, 2019 | 23.65 | 23.65 | 22.85 | 23.07 | 3,007 | -0.73(-3.06%) |
Sep 24, 2019 | 23.80 | 23.80 | 23.80 | 53 | +0.00(+0.00%) | |
Sep 23, 2019 | 23.88 | 23.88 | 23.62 | 23.80 | 410 | -0.09(-0.36%) |
Sep 20, 2019 | 24.04 | 24.04 | 23.85 | 23.88 | 1,285 | -0.13(-0.56%) |
Sep 19, 2019 | 24.39 | 24.78 | 23.88 | 24.02 | 4,608 | -0.37(-1.52%) |
Sep 18, 2019 | 24.39 | 24.39 | 24.39 | 24.39 | 490 | +0.28(+1.18%) |
Sep 17, 2019 | 23.81 | 24.10 | 23.81 | 24.10 | 934 | +0.16(+0.69%) |
Sep 16, 2019 | 23.80 | 23.94 | 23.80 | 23.94 | 831 | +0.14(+0.59%) |
Sep 13, 2019 | 23.67 | 24.09 | 23.67 | 23.80 | 2,336 | +0.81(+3.53%) |
Sep 12, 2019 | 23.10 | 23.10 | 22.97 | 22.99 | 1,699 | -0.02(-0.08%) |
Sep 11, 2019 | 23.26 | 23.39 | 22.78 | 23.01 | 11,754 | -0.47(-2.02%) |
Sep 10, 2019 | 23.48 | 23.48 | 23.48 | 215 | +0.00(+0.00%) | |
Sep 09, 2019 | 23.76 | 24.40 | 23.39 | 23.48 | 10,072 | -0.82(-3.37%) |
Sep 06, 2019 | 23.02 | 24.41 | 23.02 | 24.30 | 1,196 | +0.76(+3.24%) |
Sep 05, 2019 | 23.39 | 23.60 | 23.23 | 23.53 | 1,917 | +0.35(+1.49%) |
Sep 04, 2019 | 23.60 | 23.60 | 23.10 | 23.19 | 630 | -1.46(-5.92%) |
Sep 03, 2019 | 22.75 | 24.65 | 22.75 | 24.65 | 9,883 | +1.89(+8.33%) |
Aug 30, 2019 | 22.62 | 22.89 | 22.42 | 22.75 | 5,385 | +0.14(+0.61%) |
Aug 29, 2019 | 22.63 | 22.64 | 22.62 | 22.62 | 2,143 | -0.03(-0.12%) |
Aug 28, 2019 | 22.62 | 22.78 | 22.58 | 22.64 | 2,659 | -0.06(-0.27%) |
Aug 27, 2019 | 22.73 | 22.77 | 22.66 | 22.70 | 2,034 | -0.02(-0.07%) |
Aug 26, 2019 | 22.66 | 22.72 | 22.52 | 22.72 | 1,441 | -0.05(-0.22%) |
Aug 23, 2019 | 22.77 | 22.81 | 22.66 | 22.77 | 1,914 | -0.08(-0.35%) |
Aug 22, 2019 | 22.89 | 22.97 | 22.77 | 22.85 | 1,498 | +0.38(+1.70%) |
Aug 21, 2019 | 22.85 | 22.85 | 22.47 | 22.47 | 2,130 | -0.38(-1.66%) |
Aug 20, 2019 | 22.98 | 23.01 | 22.72 | 22.85 | 1,675 | -0.46(-1.99%) |
Aug 19, 2019 | 22.83 | 23.31 | 22.26 | 23.31 | 4,625 | +0.38(+1.65%) |
Aug 16, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 119 | -0.14(-0.59%) |
Aug 15, 2019 | 22.69 | 23.22 | 22.31 | 23.07 | 4,410 | +0.15(+0.67%) |
Aug 14, 2019 | 22.57 | 22.92 | 22.45 | 22.92 | 3,712 | +0.19(+0.84%) |
Aug 13, 2019 | 22.49 | 22.72 | 22.46 | 22.72 | 2,848 | +0.01(+0.04%) |
Aug 12, 2019 | 22.68 | 22.73 | 22.48 | 22.72 | 3,693 | -0.22(-0.96%) |
Aug 09, 2019 | 22.68 | 22.94 | 22.68 | 22.94 | 2,752 | +0.04(+0.16%) |
Aug 08, 2019 | 22.65 | 22.93 | 22.65 | 22.90 | 2,573 | -0.04(-0.16%) |
Aug 07, 2019 | 22.64 | 22.94 | 22.61 | 22.94 | 1,902 | +0.25(+1.10%) |
Aug 06, 2019 | 22.92 | 22.94 | 22.62 | 22.68 | 2,767 | +0.05(+0.24%) |
Aug 05, 2019 | 22.45 | 22.74 | 22.44 | 22.63 | 2,205 | -0.07(-0.33%) |
Aug 02, 2019 | 22.58 | 22.74 | 22.58 | 22.71 | 1,675 | -0.11(-0.49%) |
Aug 01, 2019 | 22.49 | 22.82 | 22.49 | 22.82 | 5,032 | +0.31(+1.37%) |
Jul 31, 2019 | 22.54 | 22.54 | 22.41 | 22.51 | 1,389 | +0.10(+0.45%) |
Jul 30, 2019 | 22.23 | 22.46 | 22.16 | 22.41 | 6,498 | -0.10(-0.43%) |
Jul 29, 2019 | 22.38 | 22.50 | 22.34 | 22.50 | 1,077 | -0.04(-0.17%) |
Jul 26, 2019 | 22.39 | 22.58 | 22.39 | 22.54 | 4,428 | -0.02(-0.11%) |
Jul 25, 2019 | 22.59 | 22.73 | 22.54 | 22.57 | 2,477 | -0.23(-0.99%) |
Jul 24, 2019 | 22.57 | 22.89 | 22.57 | 22.79 | 4,966 | +0.31(+1.40%) |
Jul 23, 2019 | 22.39 | 22.54 | 22.39 | 22.48 | 3,536 | +0.02(+0.07%) |
Jul 22, 2019 | 22.28 | 22.50 | 22.28 | 22.46 | 4,816 | -0.51(-2.23%) |
Jul 19, 2019 | 22.58 | 22.98 | 22.35 | 22.98 | 11,011 | +0.19(+0.84%) |
Jul 18, 2019 | 22.36 | 22.79 | 22.33 | 22.79 | 4,027 | +0.15(+0.66%) |
Jul 17, 2019 | 22.48 | 22.64 | 22.31 | 22.64 | 2,646 | +0.42(+1.88%) |
Jul 16, 2019 | 22.39 | 22.68 | 22.14 | 22.22 | 4,066 | +0.09(+0.42%) |
Jul 15, 2019 | 22.02 | 22.25 | 22.02 | 22.12 | 2,931 | +0.15(+0.68%) |
Jul 12, 2019 | 22.17 | 22.33 | 21.92 | 21.97 | 7,659 | -0.25(-1.12%) |
Jul 11, 2019 | 22.53 | 22.55 | 22.22 | 22.22 | 1,077 | -0.33(-1.45%) |
Jul 10, 2019 | 22.17 | 22.55 | 22.07 | 22.55 | 7,480 | +0.19(+0.86%) |
Jul 09, 2019 | 22.56 | 22.56 | 22.30 | 22.36 | 3,731 | -0.33(-1.44%) |
Jul 08, 2019 | 22.52 | 22.68 | 22.52 | 22.68 | 2,139 | -0.28(-1.24%) |
Jul 05, 2019 | 22.14 | 22.97 | 22.14 | 22.97 | 8,617 | +0.37(+1.65%) |
Jul 03, 2019 | 22.45 | 22.68 | 22.45 | 22.60 | 1,914 | +0.15(+0.65%) |
Jul 02, 2019 | 22.47 | 22.47 | 22.45 | 22.45 | 658 | -0.03(-0.11%) |