Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.04 | 26.11 | 25.04 | 25.61 | 88,468 | +0.78(+3.14%) |
Sep 27, 2019 | 25.16 | 25.51 | 24.80 | 24.83 | 13,400 | -0.23(-0.92%) |
Sep 26, 2019 | 24.88 | 25.50 | 24.32 | 25.06 | 25,742 | +0.18(+0.72%) |
Sep 25, 2019 | 24.51 | 25.29 | 24.15 | 24.88 | 20,889 | +0.36(+1.47%) |
Sep 24, 2019 | 23.99 | 24.55 | 23.75 | 24.52 | 39,096 | +0.57(+2.38%) |
Sep 23, 2019 | 23.31 | 24.00 | 23.16 | 23.95 | 33,437 | +0.41(+1.74%) |
Sep 20, 2019 | 23.41 | 23.88 | 23.05 | 23.54 | 64,800 | +0.20(+0.86%) |
Sep 19, 2019 | 22.75 | 23.48 | 22.39 | 23.34 | 22,282 | +0.68(+3.00%) |
Sep 18, 2019 | 23.00 | 23.00 | 22.34 | 22.66 | 14,840 | -0.07(-0.31%) |
Sep 17, 2019 | 22.36 | 22.93 | 22.02 | 22.73 | 28,031 | +0.36(+1.61%) |
Sep 16, 2019 | 22.95 | 23.00 | 22.16 | 22.37 | 21,663 | -0.63(-2.74%) |
Sep 13, 2019 | 22.98 | 23.04 | 22.91 | 23.00 | 44,900 | +0.00(+0.00%) |
Sep 12, 2019 | 23.00 | 23.00 | 22.66 | 23.00 | 18,450 | +0.00(+0.00%) |
Sep 11, 2019 | 22.96 | 23.05 | 22.86 | 23.00 | 36,825 | +0.24(+1.05%) |
Sep 10, 2019 | 22.38 | 23.05 | 21.90 | 22.76 | 23,170 | +0.48(+2.15%) |
Sep 09, 2019 | 22.30 | 22.91 | 22.19 | 22.28 | 11,058 | +0.13(+0.59%) |
Sep 06, 2019 | 20.87 | 23.12 | 20.66 | 22.15 | 10,300 | -0.83(-3.61%) |
Sep 05, 2019 | 23.18 | 23.20 | 22.73 | 22.98 | 27,270 | -0.20(-0.86%) |
Sep 04, 2019 | 23.24 | 23.53 | 22.92 | 23.18 | 11,711 | +0.08(+0.35%) |
Sep 03, 2019 | 23.00 | 23.43 | 22.91 | 23.10 | 16,944 | -0.13(-0.56%) |
Aug 30, 2019 | 22.90 | 23.48 | 22.64 | 23.23 | 21,000 | +0.43(+1.89%) |
Aug 29, 2019 | 22.84 | 23.20 | 22.80 | 22.80 | 5,436 | +0.06(+0.26%) |
Aug 28, 2019 | 21.98 | 23.00 | 21.98 | 22.74 | 15,404 | +0.71(+3.22%) |
Aug 27, 2019 | 22.40 | 22.57 | 21.93 | 22.03 | 23,617 | -0.27(-1.21%) |
Aug 26, 2019 | 21.14 | 22.36 | 21.14 | 22.30 | 18,562 | +0.80(+3.72%) |
Aug 23, 2019 | 22.27 | 22.60 | 21.23 | 21.50 | 18,200 | -0.85(-3.80%) |
Aug 22, 2019 | 22.11 | 22.57 | 21.55 | 22.35 | 30,289 | +0.24(+1.09%) |
Aug 21, 2019 | 22.64 | 22.64 | 21.75 | 22.11 | 20,712 | -0.36(-1.60%) |
Aug 20, 2019 | 22.80 | 23.17 | 22.35 | 22.47 | 16,219 | -0.55(-2.39%) |
Aug 19, 2019 | 22.12 | 23.23 | 22.12 | 23.02 | 21,246 | +0.89(+4.02%) |
Aug 16, 2019 | 23.44 | 23.44 | 22.01 | 22.13 | 27,700 | -1.22(-5.22%) |
Aug 15, 2019 | 23.30 | 23.77 | 23.20 | 23.35 | 71,051 | -0.01(-0.04%) |
Aug 14, 2019 | 22.80 | 23.70 | 21.55 | 23.36 | 36,557 | +0.47(+2.05%) |
Aug 13, 2019 | 23.01 | 23.16 | 22.80 | 22.89 | 9,458 | +0.01(+0.04%) |
Aug 12, 2019 | 22.91 | 23.20 | 22.76 | 22.88 | 10,491 | -0.12(-0.52%) |
Aug 09, 2019 | 23.02 | 23.25 | 22.75 | 23.00 | 24,400 | -0.02(-0.09%) |
Aug 08, 2019 | 22.86 | 23.40 | 22.75 | 23.02 | 16,635 | +0.27(+1.19%) |
Aug 07, 2019 | 22.75 | 22.99 | 22.67 | 22.75 | 9,627 | -0.02(-0.09%) |
Aug 06, 2019 | 23.28 | 23.75 | 22.52 | 22.77 | 22,943 | +0.14(+0.62%) |
Aug 05, 2019 | 22.80 | 23.19 | 22.57 | 22.63 | 20,246 | -0.39(-1.69%) |
Aug 02, 2019 | 23.39 | 23.39 | 22.21 | 23.02 | 19,300 | -0.06(-0.26%) |
Aug 01, 2019 | 23.65 | 24.09 | 22.92 | 23.08 | 28,834 | -0.74(-3.11%) |
Jul 31, 2019 | 23.50 | 24.25 | 23.39 | 23.82 | 50,460 | +0.20(+0.85%) |
Jul 30, 2019 | 23.35 | 23.85 | 23.12 | 23.62 | 46,103 | +0.26(+1.11%) |
Jul 29, 2019 | 23.38 | 23.61 | 23.10 | 23.36 | 51,492 | -0.20(-0.85%) |
Jul 26, 2019 | 23.48 | 23.70 | 22.92 | 23.56 | 34,900 | +0.03(+0.13%) |
Jul 25, 2019 | 23.74 | 23.89 | 23.31 | 23.53 | 44,282 | -0.20(-0.84%) |
Jul 24, 2019 | 23.51 | 23.98 | 23.22 | 23.73 | 41,594 | +0.08(+0.34%) |
Jul 23, 2019 | 23.90 | 24.09 | 23.49 | 23.65 | 25,039 | -0.34(-1.42%) |
Jul 22, 2019 | 24.08 | 24.45 | 23.04 | 23.99 | 59,786 | -0.09(-0.37%) |
Jul 19, 2019 | 24.42 | 24.90 | 23.69 | 24.08 | 29,900 | -0.43(-1.75%) |
Jul 18, 2019 | 24.97 | 25.05 | 24.36 | 24.51 | 23,210 | -0.48(-1.92%) |
Jul 17, 2019 | 25.07 | 25.07 | 24.61 | 24.99 | 29,168 | +0.01(+0.04%) |
Jul 16, 2019 | 24.88 | 25.15 | 24.77 | 24.98 | 17,625 | +0.14(+0.56%) |
Jul 15, 2019 | 25.37 | 25.57 | 24.55 | 24.84 | 25,766 | -0.46(-1.82%) |
Jul 12, 2019 | 25.25 | 25.45 | 24.38 | 25.30 | 38,100 | +0.18(+0.72%) |
Jul 11, 2019 | 25.01 | 25.49 | 25.00 | 25.12 | 34,041 | +0.12(+0.48%) |
Jul 10, 2019 | 25.57 | 25.65 | 24.88 | 25.00 | 35,889 | -0.50(-1.96%) |
Jul 09, 2019 | 25.43 | 25.69 | 25.25 | 25.50 | 46,358 | +0.00(+0.00%) |
Jul 08, 2019 | 25.76 | 25.98 | 25.50 | 25.50 | 55,682 | -0.15(-0.58%) |
Jul 05, 2019 | 25.82 | 26.01 | 25.13 | 25.65 | 25,200 | -0.17(-0.66%) |
Jul 03, 2019 | 26.06 | 26.47 | 25.79 | 25.82 | 22,700 | -0.18(-0.69%) |
Jul 02, 2019 | 25.50 | 26.27 | 25.50 | 26.00 | 45,254 | +0.25(+0.97%) |