Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.11 | 24.34 | 24.09 | 24.20 | 2,001,004 | +0.11(+0.44%) |
Sep 27, 2019 | 24.60 | 24.63 | 23.98 | 24.09 | 1,865,352 | -0.34(-1.38%) |
Sep 26, 2019 | 24.12 | 24.55 | 24.00 | 24.43 | 2,423,388 | +0.51(+2.12%) |
Sep 25, 2019 | 23.60 | 24.03 | 23.51 | 23.92 | 8,259,438 | -0.36(-1.48%) |
Sep 24, 2019 | 24.76 | 24.82 | 24.18 | 24.28 | 1,205,464 | -0.41(-1.66%) |
Sep 23, 2019 | 24.49 | 24.84 | 24.40 | 24.69 | 666,152 | +0.20(+0.80%) |
Sep 20, 2019 | 24.54 | 24.78 | 24.45 | 24.50 | 1,192,651 | -0.05(-0.20%) |
Sep 19, 2019 | 24.40 | 24.68 | 24.40 | 24.54 | 789,592 | +0.22(+0.91%) |
Sep 18, 2019 | 24.42 | 24.52 | 24.04 | 24.32 | 1,230,534 | +0.01(+0.03%) |
Sep 17, 2019 | 24.34 | 24.49 | 24.13 | 24.32 | 924,825 | -0.02(-0.10%) |
Sep 16, 2019 | 24.21 | 24.51 | 24.18 | 24.34 | 819,840 | +0.07(+0.27%) |
Sep 13, 2019 | 24.18 | 24.48 | 24.14 | 24.27 | 786,335 | +0.16(+0.64%) |
Sep 12, 2019 | 24.42 | 24.45 | 24.11 | 24.12 | 817,542 | -0.10(-0.41%) |
Sep 11, 2019 | 23.73 | 24.27 | 23.66 | 24.22 | 1,207,275 | +0.50(+2.10%) |
Sep 10, 2019 | 23.55 | 23.72 | 23.35 | 23.72 | 877,280 | +0.10(+0.42%) |
Sep 09, 2019 | 23.76 | 23.80 | 23.55 | 23.62 | 497,333 | -0.16(-0.69%) |
Sep 06, 2019 | 23.83 | 23.89 | 23.73 | 23.78 | 601,279 | +0.02(+0.07%) |
Sep 05, 2019 | 24.01 | 24.08 | 23.73 | 23.77 | 1,187,825 | -0.20(-0.85%) |
Sep 04, 2019 | 24.01 | 24.14 | 23.86 | 23.97 | 1,026,269 | +0.12(+0.51%) |
Sep 03, 2019 | 23.65 | 23.95 | 23.65 | 23.85 | 991,867 | +0.07(+0.31%) |
Aug 30, 2019 | 23.90 | 23.91 | 23.67 | 23.78 | 867,304 | -0.07(-0.27%) |
Aug 29, 2019 | 23.51 | 23.90 | 23.50 | 23.84 | 798,133 | +0.49(+2.10%) |
Aug 28, 2019 | 23.03 | 23.38 | 22.97 | 23.35 | 972,948 | +0.29(+1.27%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.96 | 23.06 | 1,902,336 | -0.13(-0.56%) |
Aug 26, 2019 | 23.03 | 23.20 | 22.94 | 23.19 | 607,698 | +0.35(+1.53%) |
Aug 23, 2019 | 23.64 | 23.79 | 22.81 | 22.84 | 1,438,111 | -0.87(-3.67%) |
Aug 22, 2019 | 23.72 | 23.86 | 23.50 | 23.71 | 874,128 | +0.02(+0.07%) |
Aug 21, 2019 | 23.82 | 23.83 | 23.64 | 23.69 | 897,746 | -0.02(-0.10%) |
Aug 20, 2019 | 23.99 | 24.03 | 23.65 | 23.72 | 756,173 | -0.29(-1.22%) |
Aug 19, 2019 | 24.16 | 24.16 | 24.00 | 24.01 | 633,774 | +0.03(+0.14%) |
Aug 16, 2019 | 23.75 | 24.04 | 23.68 | 23.98 | 1,269,969 | +0.30(+1.27%) |
Aug 15, 2019 | 23.46 | 23.73 | 23.42 | 23.68 | 1,497,995 | +0.21(+0.90%) |
Aug 14, 2019 | 23.64 | 23.83 | 23.42 | 23.46 | 751,879 | -0.42(-1.74%) |
Aug 13, 2019 | 23.74 | 23.99 | 23.64 | 23.88 | 993,979 | +0.13(+0.55%) |
Aug 12, 2019 | 23.99 | 24.07 | 23.67 | 23.75 | 520,481 | -0.33(-1.35%) |
Aug 09, 2019 | 24.15 | 24.23 | 23.87 | 24.08 | 660,899 | -0.10(-0.40%) |
Aug 08, 2019 | 23.76 | 24.21 | 23.55 | 24.17 | 943,061 | +0.46(+1.96%) |
Aug 07, 2019 | 23.38 | 23.95 | 23.10 | 23.71 | 1,997,883 | +0.31(+1.32%) |
Aug 06, 2019 | 23.32 | 23.69 | 23.30 | 23.40 | 1,351,625 | +0.10(+0.42%) |
Aug 05, 2019 | 23.48 | 23.51 | 22.88 | 23.30 | 1,386,553 | -0.37(-1.58%) |
Aug 02, 2019 | 23.94 | 24.00 | 23.55 | 23.68 | 1,534,157 | -0.26(-1.09%) |
Aug 01, 2019 | 24.20 | 24.26 | 23.89 | 23.94 | 1,549,719 | -0.26(-1.08%) |
Jul 31, 2019 | 24.63 | 24.89 | 24.19 | 24.20 | 2,068,635 | -0.50(-2.01%) |
Jul 30, 2019 | 24.53 | 24.82 | 24.53 | 24.69 | 974,870 | +0.10(+0.39%) |
Jul 29, 2019 | 24.65 | 24.76 | 24.49 | 24.60 | 1,099,623 | +0.02(+0.07%) |
Jul 26, 2019 | 24.35 | 24.64 | 24.30 | 24.58 | 1,342,303 | +0.24(+1.00%) |
Jul 25, 2019 | 24.78 | 24.78 | 24.26 | 24.34 | 1,170,244 | -0.24(-0.99%) |
Jul 24, 2019 | 24.57 | 24.65 | 24.39 | 24.58 | 809,448 | +0.02(+0.10%) |
Jul 23, 2019 | 24.35 | 24.61 | 24.22 | 24.56 | 1,242,464 | +0.27(+1.10%) |
Jul 22, 2019 | 24.34 | 24.42 | 24.11 | 24.29 | 929,517 | -0.02(-0.10%) |
Jul 19, 2019 | 24.84 | 24.87 | 24.31 | 24.31 | 791,374 | -0.56(-2.25%) |
Jul 18, 2019 | 24.78 | 24.97 | 24.61 | 24.87 | 834,314 | +0.06(+0.23%) |
Jul 17, 2019 | 24.95 | 25.10 | 24.60 | 24.82 | 942,131 | -0.12(-0.49%) |
Jul 16, 2019 | 24.98 | 25.14 | 24.88 | 24.94 | 1,023,700 | -0.08(-0.32%) |
Jul 15, 2019 | 24.95 | 25.04 | 24.87 | 25.02 | 872,550 | +0.13(+0.52%) |
Jul 12, 2019 | 24.78 | 25.09 | 24.69 | 24.89 | 662,396 | +0.08(+0.33%) |
Jul 11, 2019 | 25.19 | 25.19 | 24.74 | 24.81 | 771,117 | -0.38(-1.51%) |
Jul 10, 2019 | 25.22 | 25.32 | 25.08 | 25.19 | 576,249 | +0.06(+0.26%) |
Jul 09, 2019 | 24.78 | 25.14 | 24.78 | 25.12 | 1,261,767 | +0.31(+1.24%) |
Jul 08, 2019 | 24.82 | 24.87 | 24.71 | 24.82 | 854,125 | -0.01(-0.03%) |
Jul 05, 2019 | 24.74 | 24.82 | 24.27 | 24.82 | 1,538,728 | -0.10(-0.39%) |
Jul 03, 2019 | 24.78 | 25.07 | 24.75 | 24.92 | 689,400 | +0.15(+0.59%) |
Jul 02, 2019 | 24.52 | 24.78 | 24.40 | 24.78 | 930,363 | +0.33(+1.36%) |