Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.58 | 23.83 | 23.03 | 23.77 | 448,910 | +0.17(+0.72%) |
Sep 27, 2019 | 23.68 | 23.80 | 23.39 | 23.60 | 168,200 | +0.02(+0.08%) |
Sep 26, 2019 | 24.62 | 24.62 | 23.31 | 23.58 | 181,726 | -1.14(-4.61%) |
Sep 25, 2019 | 24.78 | 25.08 | 24.09 | 24.72 | 177,694 | -0.04(-0.16%) |
Sep 24, 2019 | 25.80 | 25.94 | 24.26 | 24.76 | 194,320 | -1.05(-4.07%) |
Sep 23, 2019 | 25.83 | 25.96 | 25.55 | 25.81 | 81,707 | -0.03(-0.12%) |
Sep 20, 2019 | 25.14 | 25.90 | 25.14 | 25.84 | 151,000 | +0.57(+2.26%) |
Sep 19, 2019 | 24.68 | 25.58 | 24.64 | 25.27 | 104,726 | +0.64(+2.60%) |
Sep 18, 2019 | 24.85 | 24.85 | 24.25 | 24.63 | 173,527 | -0.16(-0.65%) |
Sep 17, 2019 | 24.37 | 24.81 | 24.23 | 24.79 | 78,675 | +0.36(+1.47%) |
Sep 16, 2019 | 24.21 | 24.74 | 24.13 | 24.43 | 131,597 | +0.11(+0.45%) |
Sep 13, 2019 | 24.52 | 25.00 | 24.02 | 24.32 | 197,300 | -0.10(-0.41%) |
Sep 12, 2019 | 24.28 | 24.85 | 23.74 | 24.42 | 261,193 | +0.84(+3.56%) |
Sep 11, 2019 | 23.05 | 24.13 | 22.85 | 23.58 | 230,056 | +0.63(+2.75%) |
Sep 10, 2019 | 22.80 | 23.16 | 22.39 | 22.95 | 117,292 | +0.08(+0.35%) |
Sep 09, 2019 | 22.94 | 23.45 | 22.59 | 22.87 | 176,093 | +0.14(+0.62%) |
Sep 06, 2019 | 23.25 | 23.63 | 22.68 | 22.73 | 301,700 | -0.25(-1.09%) |
Sep 05, 2019 | 22.48 | 23.31 | 22.46 | 22.98 | 291,491 | +0.88(+3.98%) |
Sep 04, 2019 | 22.36 | 22.63 | 21.64 | 22.10 | 365,858 | +0.05(+0.23%) |
Sep 03, 2019 | 23.02 | 23.32 | 21.90 | 22.05 | 201,287 | -1.08(-4.67%) |
Aug 30, 2019 | 22.94 | 23.36 | 22.62 | 23.13 | 303,400 | +0.29(+1.27%) |
Aug 29, 2019 | 22.55 | 23.06 | 22.55 | 22.84 | 126,231 | +0.43(+1.92%) |
Aug 28, 2019 | 22.57 | 22.73 | 22.08 | 22.41 | 203,221 | -0.23(-1.02%) |
Aug 27, 2019 | 22.49 | 22.94 | 22.05 | 22.64 | 166,697 | +0.22(+0.98%) |
Aug 26, 2019 | 22.40 | 22.62 | 22.01 | 22.42 | 201,802 | +0.36(+1.63%) |
Aug 23, 2019 | 22.00 | 23.43 | 21.95 | 22.06 | 380,200 | +0.11(+0.50%) |
Aug 22, 2019 | 22.07 | 22.07 | 21.56 | 21.95 | 238,258 | -0.08(-0.36%) |
Aug 21, 2019 | 22.35 | 22.45 | 21.69 | 22.03 | 201,810 | -0.10(-0.45%) |
Aug 20, 2019 | 22.89 | 22.90 | 22.00 | 22.13 | 156,228 | -0.75(-3.28%) |
Aug 19, 2019 | 22.50 | 23.00 | 22.08 | 22.88 | 208,979 | +0.42(+1.87%) |
Aug 16, 2019 | 22.38 | 22.84 | 22.05 | 22.46 | 148,600 | +0.21(+0.94%) |
Aug 15, 2019 | 22.02 | 22.53 | 21.89 | 22.25 | 165,880 | +0.08(+0.36%) |
Aug 14, 2019 | 22.13 | 22.30 | 21.75 | 22.17 | 221,561 | -0.32(-1.42%) |
Aug 13, 2019 | 22.79 | 23.19 | 21.95 | 22.49 | 397,367 | -0.53(-2.30%) |
Aug 12, 2019 | 24.96 | 25.02 | 22.83 | 23.02 | 173,400 | -1.85(-7.44%) |
Aug 09, 2019 | 24.29 | 24.98 | 23.98 | 24.87 | 217,400 | +0.57(+2.35%) |
Aug 08, 2019 | 23.32 | 24.67 | 22.00 | 24.30 | 429,688 | +1.10(+4.74%) |
Aug 07, 2019 | 23.74 | 24.98 | 23.00 | 23.20 | 1,110,575 | -1.81(-7.24%) |
Aug 06, 2019 | 25.79 | 26.08 | 24.20 | 25.01 | 241,955 | -0.76(-2.95%) |
Aug 05, 2019 | 26.09 | 26.09 | 24.89 | 25.77 | 148,846 | -0.44(-1.68%) |
Aug 02, 2019 | 26.12 | 26.22 | 25.45 | 26.21 | 115,300 | -0.01(-0.04%) |
Aug 01, 2019 | 25.98 | 26.82 | 25.88 | 26.22 | 174,744 | +0.23(+0.88%) |
Jul 31, 2019 | 26.24 | 27.12 | 25.95 | 25.99 | 217,158 | -0.29(-1.10%) |
Jul 30, 2019 | 25.95 | 26.57 | 25.69 | 26.28 | 149,036 | +0.14(+0.54%) |
Jul 29, 2019 | 26.00 | 26.34 | 25.34 | 26.14 | 155,860 | +0.18(+0.69%) |
Jul 26, 2019 | 25.03 | 26.12 | 24.95 | 25.96 | 355,500 | +0.96(+3.84%) |
Jul 25, 2019 | 25.18 | 25.25 | 24.79 | 25.00 | 101,413 | -0.14(-0.56%) |
Jul 24, 2019 | 24.88 | 25.21 | 24.38 | 25.14 | 91,292 | +0.18(+0.72%) |
Jul 23, 2019 | 24.99 | 25.10 | 24.45 | 24.96 | 165,405 | +0.08(+0.32%) |
Jul 22, 2019 | 25.04 | 25.51 | 24.50 | 24.88 | 207,921 | -0.18(-0.72%) |
Jul 19, 2019 | 25.29 | 25.43 | 24.92 | 25.06 | 82,600 | -0.23(-0.91%) |
Jul 18, 2019 | 25.09 | 25.38 | 24.84 | 25.29 | 69,594 | +0.11(+0.44%) |
Jul 17, 2019 | 25.09 | 25.52 | 24.84 | 25.18 | 265,249 | +0.06(+0.24%) |
Jul 16, 2019 | 25.21 | 25.51 | 24.95 | 25.12 | 107,872 | -0.16(-0.63%) |
Jul 15, 2019 | 26.00 | 26.52 | 24.77 | 25.28 | 554,703 | -0.69(-2.66%) |
Jul 12, 2019 | 26.99 | 27.18 | 25.07 | 25.97 | 236,200 | -0.93(-3.46%) |
Jul 11, 2019 | 26.93 | 27.40 | 26.76 | 26.90 | 65,738 | +0.04(+0.15%) |
Jul 10, 2019 | 26.49 | 26.92 | 26.25 | 26.86 | 191,025 | +0.57(+2.17%) |
Jul 09, 2019 | 26.12 | 26.31 | 25.73 | 26.29 | 88,485 | +0.06(+0.23%) |
Jul 08, 2019 | 26.06 | 26.36 | 25.81 | 26.23 | 76,093 | -0.03(-0.11%) |
Jul 05, 2019 | 26.37 | 26.43 | 25.72 | 26.26 | 88,500 | -0.29(-1.09%) |
Jul 03, 2019 | 26.72 | 27.03 | 26.37 | 26.55 | 74,000 | +0.00(+0.00%) |
Jul 02, 2019 | 26.43 | 27.16 | 25.95 | 26.55 | 273,326 | +0.11(+0.42%) |