Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.87 | 23.93 | 23.57 | 23.62 | 174,478 | -0.15(-0.65%) |
Sep 27, 2019 | 23.99 | 24.26 | 23.62 | 23.78 | 124,078 | +0.05(+0.22%) |
Sep 26, 2019 | 24.00 | 24.06 | 23.67 | 23.72 | 122,546 | -0.28(-1.17%) |
Sep 25, 2019 | 23.47 | 24.08 | 23.15 | 24.00 | 167,033 | +0.59(+2.51%) |
Sep 24, 2019 | 23.87 | 23.87 | 23.19 | 23.42 | 110,521 | -0.46(-1.92%) |
Sep 23, 2019 | 23.88 | 24.02 | 23.63 | 23.87 | 137,835 | -0.13(-0.54%) |
Sep 20, 2019 | 23.99 | 24.41 | 23.63 | 24.00 | 640,644 | +0.07(+0.27%) |
Sep 19, 2019 | 24.27 | 24.67 | 23.91 | 23.94 | 128,753 | -0.34(-1.38%) |
Sep 18, 2019 | 23.95 | 24.34 | 23.93 | 24.27 | 208,502 | +0.27(+1.13%) |
Sep 17, 2019 | 23.92 | 24.10 | 23.54 | 24.00 | 227,806 | +0.07(+0.27%) |
Sep 16, 2019 | 23.53 | 24.06 | 23.30 | 23.94 | 278,867 | +0.16(+0.67%) |
Sep 13, 2019 | 24.02 | 24.23 | 23.60 | 23.78 | 240,442 | +0.06(+0.24%) |
Sep 12, 2019 | 23.56 | 23.96 | 23.38 | 23.72 | 135,771 | -0.03(-0.12%) |
Sep 11, 2019 | 23.16 | 23.80 | 22.96 | 23.75 | 142,930 | +0.74(+3.20%) |
Sep 10, 2019 | 22.53 | 23.06 | 22.45 | 23.01 | 151,149 | +0.49(+2.15%) |
Sep 09, 2019 | 21.97 | 22.74 | 21.93 | 22.53 | 138,556 | +0.72(+3.29%) |
Sep 06, 2019 | 21.88 | 21.95 | 21.67 | 21.81 | 148,830 | +0.02(+0.09%) |
Sep 05, 2019 | 21.44 | 22.14 | 21.44 | 21.79 | 219,651 | +0.70(+3.32%) |
Sep 04, 2019 | 21.26 | 21.26 | 20.88 | 21.09 | 125,820 | +0.06(+0.27%) |
Sep 03, 2019 | 21.54 | 21.54 | 20.86 | 21.04 | 133,189 | -0.75(-3.43%) |
Aug 30, 2019 | 22.10 | 22.10 | 21.56 | 21.78 | 140,579 | -0.08(-0.38%) |
Aug 29, 2019 | 21.69 | 22.32 | 21.69 | 21.87 | 494,166 | +0.37(+1.74%) |
Aug 28, 2019 | 21.11 | 21.82 | 20.92 | 21.49 | 103,043 | +0.25(+1.19%) |
Aug 27, 2019 | 21.82 | 21.90 | 21.21 | 21.24 | 168,838 | -0.63(-2.90%) |
Aug 26, 2019 | 21.93 | 21.99 | 21.63 | 21.88 | 91,121 | +0.17(+0.77%) |
Aug 23, 2019 | 22.65 | 22.84 | 21.62 | 21.71 | 188,903 | -1.03(-4.52%) |
Aug 22, 2019 | 22.85 | 23.09 | 22.65 | 22.73 | 130,329 | -0.15(-0.65%) |
Aug 21, 2019 | 22.99 | 22.99 | 22.72 | 22.88 | 141,807 | +0.17(+0.74%) |
Aug 20, 2019 | 23.14 | 23.16 | 22.71 | 22.72 | 171,941 | -0.53(-2.29%) |
Aug 19, 2019 | 23.46 | 23.50 | 23.18 | 23.25 | 242,638 | +0.19(+0.81%) |
Aug 16, 2019 | 22.48 | 23.18 | 22.48 | 23.06 | 180,010 | +0.72(+3.22%) |
Aug 15, 2019 | 22.63 | 22.63 | 22.20 | 22.34 | 209,481 | -0.22(-0.99%) |
Aug 14, 2019 | 22.73 | 22.95 | 22.51 | 22.57 | 304,315 | -0.77(-3.28%) |
Aug 13, 2019 | 23.35 | 23.81 | 23.16 | 23.33 | 330,016 | -0.02(-0.08%) |
Aug 12, 2019 | 23.54 | 23.65 | 23.34 | 23.35 | 171,452 | -0.46(-1.92%) |
Aug 09, 2019 | 23.62 | 23.99 | 23.57 | 23.81 | 249,014 | +0.14(+0.59%) |
Aug 08, 2019 | 23.53 | 23.84 | 23.53 | 23.67 | 202,300 | +0.35(+1.52%) |
Aug 07, 2019 | 23.07 | 23.38 | 22.91 | 23.31 | 185,866 | -0.28(-1.19%) |
Aug 06, 2019 | 23.54 | 23.85 | 23.09 | 23.59 | 145,787 | +0.21(+0.88%) |
Aug 05, 2019 | 23.58 | 23.75 | 22.96 | 23.39 | 258,445 | -0.75(-3.09%) |
Aug 02, 2019 | 24.53 | 24.57 | 23.70 | 24.13 | 229,727 | -0.51(-2.08%) |
Aug 01, 2019 | 25.21 | 25.53 | 24.44 | 24.65 | 308,573 | -0.59(-2.33%) |
Jul 31, 2019 | 25.49 | 25.80 | 25.15 | 25.24 | 387,842 | -0.30(-1.17%) |
Jul 30, 2019 | 24.92 | 25.58 | 24.92 | 25.53 | 212,410 | +0.35(+1.41%) |
Jul 29, 2019 | 25.39 | 25.49 | 25.06 | 25.18 | 200,031 | -0.23(-0.92%) |
Jul 26, 2019 | 24.89 | 25.53 | 22.80 | 25.41 | 359,914 | +0.91(+3.69%) |
Jul 25, 2019 | 24.81 | 24.94 | 24.42 | 24.51 | 222,180 | -0.34(-1.35%) |
Jul 24, 2019 | 23.95 | 24.90 | 23.95 | 24.84 | 236,045 | +0.88(+3.66%) |
Jul 23, 2019 | 23.91 | 24.22 | 23.62 | 23.97 | 197,313 | +0.20(+0.82%) |
Jul 22, 2019 | 23.91 | 24.11 | 23.50 | 23.77 | 203,329 | -0.14(-0.59%) |
Jul 19, 2019 | 23.86 | 24.25 | 23.85 | 23.91 | 218,691 | -0.01(-0.04%) |
Jul 18, 2019 | 23.71 | 24.13 | 23.70 | 23.92 | 100,498 | +0.16(+0.67%) |
Jul 17, 2019 | 23.75 | 23.87 | 23.57 | 23.76 | 111,785 | -0.15(-0.62%) |
Jul 16, 2019 | 23.83 | 24.04 | 23.59 | 23.91 | 91,809 | +0.10(+0.43%) |
Jul 15, 2019 | 24.33 | 24.33 | 23.75 | 23.81 | 343,571 | -0.45(-1.85%) |
Jul 12, 2019 | 23.99 | 24.41 | 23.90 | 24.26 | 167,366 | +0.36(+1.52%) |
Jul 11, 2019 | 23.57 | 24.00 | 23.44 | 23.89 | 282,281 | +0.32(+1.35%) |
Jul 10, 2019 | 23.92 | 23.92 | 23.48 | 23.57 | 135,748 | -0.32(-1.33%) |
Jul 09, 2019 | 23.61 | 23.90 | 23.42 | 23.89 | 158,953 | +0.12(+0.51%) |
Jul 08, 2019 | 23.79 | 23.85 | 23.57 | 23.77 | 176,647 | -0.19(-0.78%) |
Jul 05, 2019 | 23.87 | 23.99 | 23.60 | 23.96 | 127,293 | +0.26(+1.10%) |
Jul 03, 2019 | 23.63 | 23.71 | 23.46 | 23.70 | 75,218 | +0.17(+0.71%) |
Jul 02, 2019 | 23.80 | 23.83 | 23.21 | 23.53 | 205,562 | -0.33(-1.37%) |