Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.15 | 24.26 | 23.94 | 23.98 | 470,114 | -0.13(-0.53%) |
Sep 27, 2019 | 24.44 | 24.52 | 23.97 | 24.11 | 599,544 | -0.29(-1.18%) |
Sep 26, 2019 | 24.32 | 24.56 | 24.15 | 24.40 | 534,740 | +0.14(+0.56%) |
Sep 25, 2019 | 23.88 | 24.43 | 23.88 | 24.26 | 499,728 | +0.32(+1.35%) |
Sep 24, 2019 | 24.13 | 24.32 | 23.88 | 23.94 | 487,521 | -0.13(-0.53%) |
Sep 23, 2019 | 23.81 | 24.14 | 23.75 | 24.07 | 460,532 | +0.17(+0.71%) |
Sep 20, 2019 | 24.04 | 24.23 | 23.80 | 23.90 | 1,626,731 | -0.12(-0.50%) |
Sep 19, 2019 | 24.05 | 24.30 | 23.87 | 24.02 | 660,950 | +0.05(+0.21%) |
Sep 18, 2019 | 23.85 | 24.08 | 23.69 | 23.97 | 496,367 | +0.20(+0.86%) |
Sep 17, 2019 | 23.71 | 23.77 | 23.51 | 23.76 | 407,661 | +0.06(+0.25%) |
Sep 16, 2019 | 23.44 | 23.72 | 23.35 | 23.70 | 453,562 | +0.19(+0.80%) |
Sep 13, 2019 | 23.89 | 24.03 | 23.48 | 23.52 | 833,530 | -0.33(-1.39%) |
Sep 12, 2019 | 24.12 | 24.12 | 23.62 | 23.85 | 552,793 | -0.13(-0.53%) |
Sep 11, 2019 | 23.55 | 23.98 | 23.35 | 23.98 | 631,524 | +0.43(+1.82%) |
Sep 10, 2019 | 22.87 | 23.60 | 22.83 | 23.55 | 823,088 | +0.62(+2.68%) |
Sep 09, 2019 | 22.78 | 22.94 | 22.61 | 22.93 | 730,386 | +0.10(+0.44%) |
Sep 06, 2019 | 22.75 | 22.86 | 22.58 | 22.83 | 422,003 | +0.11(+0.48%) |
Sep 05, 2019 | 22.63 | 22.96 | 22.63 | 22.72 | 440,677 | +0.09(+0.41%) |
Sep 04, 2019 | 22.59 | 22.71 | 22.52 | 22.63 | 514,149 | +0.17(+0.75%) |
Sep 03, 2019 | 22.58 | 22.58 | 22.32 | 22.46 | 348,115 | -0.12(-0.52%) |
Aug 30, 2019 | 22.39 | 22.60 | 22.28 | 22.58 | 582,614 | +0.18(+0.79%) |
Aug 29, 2019 | 22.45 | 22.70 | 22.38 | 22.40 | 455,520 | +0.10(+0.45%) |
Aug 28, 2019 | 22.05 | 22.46 | 22.04 | 22.30 | 548,229 | +0.29(+1.30%) |
Aug 27, 2019 | 22.34 | 22.41 | 21.96 | 22.01 | 545,982 | -0.20(-0.91%) |
Aug 26, 2019 | 22.32 | 22.38 | 22.09 | 22.21 | 456,677 | +0.06(+0.27%) |
Aug 23, 2019 | 22.53 | 22.69 | 22.12 | 22.16 | 579,527 | -0.47(-2.08%) |
Aug 22, 2019 | 22.37 | 22.66 | 22.32 | 22.63 | 548,583 | +0.20(+0.90%) |
Aug 21, 2019 | 22.44 | 22.59 | 22.32 | 22.43 | 569,571 | +0.05(+0.23%) |
Aug 20, 2019 | 22.66 | 22.66 | 22.37 | 22.37 | 519,644 | -0.30(-1.34%) |
Aug 19, 2019 | 22.91 | 22.97 | 22.61 | 22.68 | 586,309 | -0.10(-0.44%) |
Aug 16, 2019 | 22.59 | 22.97 | 22.59 | 22.78 | 1,252,240 | +0.16(+0.71%) |
Aug 15, 2019 | 22.21 | 22.68 | 22.17 | 22.62 | 800,454 | +0.56(+2.56%) |
Aug 14, 2019 | 22.21 | 22.39 | 22.05 | 22.05 | 815,111 | -0.36(-1.62%) |
Aug 13, 2019 | 22.03 | 22.75 | 22.00 | 22.42 | 700,247 | +0.27(+1.22%) |
Aug 12, 2019 | 21.87 | 22.20 | 21.87 | 22.15 | 826,444 | +0.19(+0.88%) |
Aug 09, 2019 | 22.59 | 22.81 | 21.83 | 21.95 | 869,528 | -0.79(-3.48%) |
Aug 08, 2019 | 23.28 | 23.42 | 21.76 | 22.75 | 1,864,360 | -1.05(-4.42%) |
Aug 07, 2019 | 23.81 | 23.98 | 23.51 | 23.80 | 558,102 | -0.03(-0.14%) |
Aug 06, 2019 | 23.68 | 23.90 | 23.39 | 23.83 | 582,779 | +0.22(+0.93%) |
Aug 05, 2019 | 23.68 | 23.74 | 23.32 | 23.61 | 443,076 | -0.34(-1.41%) |
Aug 02, 2019 | 24.11 | 24.25 | 23.83 | 23.95 | 366,567 | -0.21(-0.87%) |
Aug 01, 2019 | 24.53 | 24.56 | 24.14 | 24.16 | 656,055 | -0.30(-1.24%) |
Jul 31, 2019 | 24.82 | 24.84 | 24.34 | 24.46 | 768,527 | -0.30(-1.22%) |
Jul 30, 2019 | 24.55 | 24.79 | 24.31 | 24.77 | 408,893 | +0.23(+0.93%) |
Jul 29, 2019 | 24.48 | 24.99 | 24.37 | 24.54 | 786,908 | +0.04(+0.17%) |
Jul 26, 2019 | 24.45 | 24.66 | 24.19 | 24.50 | 784,415 | +0.11(+0.45%) |
Jul 25, 2019 | 24.81 | 24.88 | 24.35 | 24.39 | 368,902 | -0.40(-1.63%) |
Jul 24, 2019 | 24.72 | 24.95 | 24.61 | 24.79 | 343,523 | -0.03(-0.14%) |
Jul 23, 2019 | 24.79 | 24.96 | 24.64 | 24.83 | 421,348 | +0.06(+0.24%) |
Jul 22, 2019 | 24.82 | 24.91 | 24.68 | 24.77 | 452,144 | -0.02(-0.07%) |
Jul 19, 2019 | 24.65 | 25.10 | 24.65 | 24.78 | 567,419 | +0.17(+0.68%) |
Jul 18, 2019 | 24.67 | 24.72 | 24.41 | 24.62 | 575,924 | -0.11(-0.44%) |
Jul 17, 2019 | 24.86 | 24.90 | 24.51 | 24.72 | 571,603 | -0.14(-0.58%) |
Jul 16, 2019 | 24.75 | 24.99 | 24.68 | 24.87 | 429,510 | +0.03(+0.10%) |
Jul 15, 2019 | 25.04 | 25.04 | 24.76 | 24.84 | 461,928 | -0.13(-0.54%) |
Jul 12, 2019 | 25.09 | 25.20 | 24.78 | 24.98 | 610,154 | -0.16(-0.64%) |
Jul 11, 2019 | 25.44 | 25.61 | 24.97 | 25.14 | 902,561 | -0.38(-1.49%) |
Jul 10, 2019 | 25.66 | 25.66 | 25.28 | 25.52 | 757,151 | +0.03(+0.13%) |
Jul 09, 2019 | 25.80 | 25.84 | 25.27 | 25.48 | 506,363 | -0.40(-1.53%) |
Jul 08, 2019 | 26.30 | 26.32 | 25.84 | 25.88 | 817,534 | -0.43(-1.63%) |
Jul 05, 2019 | 26.24 | 26.41 | 25.90 | 26.31 | 344,250 | -0.08(-0.32%) |
Jul 03, 2019 | 26.15 | 26.41 | 26.12 | 26.39 | 217,115 | +0.36(+1.39%) |
Jul 02, 2019 | 25.81 | 26.08 | 25.57 | 26.03 | 543,716 | +0.32(+1.25%) |