Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.11 | 24.34 | 24.09 | 24.20 | 2,000,794 | +0.11(+0.44%) |
Sep 27, 2019 | 24.60 | 24.63 | 23.98 | 24.09 | 1,865,156 | -0.34(-1.38%) |
Sep 26, 2019 | 24.12 | 24.55 | 24.00 | 24.43 | 2,423,134 | +0.51(+2.12%) |
Sep 25, 2019 | 23.60 | 24.03 | 23.51 | 23.93 | 8,258,573 | -0.36(-1.48%) |
Sep 24, 2019 | 24.76 | 24.82 | 24.18 | 24.29 | 1,205,338 | -0.41(-1.66%) |
Sep 23, 2019 | 24.49 | 24.84 | 24.40 | 24.69 | 666,082 | +0.20(+0.80%) |
Sep 20, 2019 | 24.55 | 24.78 | 24.46 | 24.50 | 1,192,526 | -0.05(-0.20%) |
Sep 19, 2019 | 24.40 | 24.69 | 24.40 | 24.55 | 789,509 | +0.22(+0.91%) |
Sep 18, 2019 | 24.42 | 24.52 | 24.04 | 24.33 | 1,230,405 | +0.01(+0.03%) |
Sep 17, 2019 | 24.34 | 24.49 | 24.13 | 24.32 | 924,728 | -0.02(-0.10%) |
Sep 16, 2019 | 24.21 | 24.51 | 24.18 | 24.34 | 819,755 | +0.07(+0.27%) |
Sep 13, 2019 | 24.18 | 24.48 | 24.14 | 24.28 | 786,252 | +0.16(+0.64%) |
Sep 12, 2019 | 24.42 | 24.46 | 24.11 | 24.12 | 817,457 | -0.10(-0.41%) |
Sep 11, 2019 | 23.73 | 24.27 | 23.66 | 24.22 | 1,207,149 | +0.50(+2.10%) |
Sep 10, 2019 | 23.56 | 23.72 | 23.35 | 23.72 | 877,188 | +0.10(+0.42%) |
Sep 09, 2019 | 23.76 | 23.80 | 23.56 | 23.62 | 497,281 | -0.16(-0.69%) |
Sep 06, 2019 | 23.84 | 23.89 | 23.73 | 23.79 | 601,216 | +0.02(+0.07%) |
Sep 05, 2019 | 24.02 | 24.08 | 23.74 | 23.77 | 1,187,701 | -0.20(-0.85%) |
Sep 04, 2019 | 24.02 | 24.15 | 23.86 | 23.97 | 1,026,162 | +0.12(+0.51%) |
Sep 03, 2019 | 23.66 | 23.95 | 23.66 | 23.85 | 991,763 | +0.07(+0.31%) |
Aug 30, 2019 | 23.90 | 23.91 | 23.67 | 23.78 | 867,213 | -0.07(-0.27%) |
Aug 29, 2019 | 23.52 | 23.90 | 23.50 | 23.84 | 798,049 | +0.49(+2.10%) |
Aug 28, 2019 | 23.04 | 23.38 | 22.97 | 23.35 | 972,847 | +0.29(+1.27%) |
Aug 27, 2019 | 23.30 | 23.39 | 22.96 | 23.06 | 1,902,137 | -0.13(-0.56%) |
Aug 26, 2019 | 23.04 | 23.21 | 22.95 | 23.19 | 607,635 | +0.35(+1.53%) |
Aug 23, 2019 | 23.64 | 23.79 | 22.81 | 22.84 | 1,437,960 | -0.87(-3.67%) |
Aug 22, 2019 | 23.72 | 23.86 | 23.50 | 23.71 | 874,036 | +0.02(+0.07%) |
Aug 21, 2019 | 23.83 | 23.83 | 23.65 | 23.70 | 897,652 | -0.02(-0.10%) |
Aug 20, 2019 | 24.00 | 24.03 | 23.65 | 23.72 | 756,094 | -0.29(-1.22%) |
Aug 19, 2019 | 24.16 | 24.16 | 24.00 | 24.01 | 633,708 | +0.03(+0.14%) |
Aug 16, 2019 | 23.75 | 24.05 | 23.69 | 23.98 | 1,269,836 | +0.30(+1.27%) |
Aug 15, 2019 | 23.47 | 23.74 | 23.42 | 23.68 | 1,497,838 | +0.21(+0.90%) |
Aug 14, 2019 | 23.64 | 23.83 | 23.43 | 23.47 | 751,800 | -0.42(-1.74%) |
Aug 13, 2019 | 23.74 | 24.00 | 23.65 | 23.88 | 993,875 | +0.13(+0.55%) |
Aug 12, 2019 | 23.99 | 24.07 | 23.67 | 23.75 | 520,426 | -0.33(-1.35%) |
Aug 09, 2019 | 24.15 | 24.23 | 23.87 | 24.08 | 660,830 | -0.10(-0.40%) |
Aug 08, 2019 | 23.76 | 24.22 | 23.55 | 24.18 | 942,962 | +0.46(+1.96%) |
Aug 07, 2019 | 23.38 | 23.96 | 23.11 | 23.71 | 1,997,675 | +0.31(+1.32%) |
Aug 06, 2019 | 23.32 | 23.70 | 23.30 | 23.40 | 1,351,484 | +0.10(+0.42%) |
Aug 05, 2019 | 23.48 | 23.52 | 22.88 | 23.30 | 1,386,408 | -0.37(-1.58%) |
Aug 02, 2019 | 23.94 | 24.00 | 23.56 | 23.68 | 1,533,996 | -0.26(-1.09%) |
Aug 01, 2019 | 24.20 | 24.27 | 23.89 | 23.94 | 1,549,557 | -0.26(-1.08%) |
Jul 31, 2019 | 24.63 | 24.89 | 24.19 | 24.20 | 2,068,418 | -0.50(-2.01%) |
Jul 30, 2019 | 24.53 | 24.83 | 24.53 | 24.70 | 974,769 | +0.10(+0.39%) |
Jul 29, 2019 | 24.66 | 24.77 | 24.49 | 24.60 | 1,099,508 | +0.02(+0.07%) |
Jul 26, 2019 | 24.35 | 24.64 | 24.30 | 24.58 | 1,342,162 | +0.24(+1.00%) |
Jul 25, 2019 | 24.78 | 24.78 | 24.26 | 24.34 | 1,170,121 | -0.24(-0.99%) |
Jul 24, 2019 | 24.58 | 24.65 | 24.40 | 24.58 | 809,363 | +0.02(+0.10%) |
Jul 23, 2019 | 24.36 | 24.61 | 24.22 | 24.56 | 1,242,334 | +0.27(+1.10%) |
Jul 22, 2019 | 24.34 | 24.42 | 24.11 | 24.29 | 929,419 | -0.02(-0.10%) |
Jul 19, 2019 | 24.84 | 24.87 | 24.31 | 24.32 | 791,291 | -0.56(-2.25%) |
Jul 18, 2019 | 24.79 | 24.97 | 24.62 | 24.88 | 834,227 | +0.06(+0.23%) |
Jul 17, 2019 | 24.95 | 25.11 | 24.60 | 24.82 | 942,032 | -0.12(-0.49%) |
Jul 16, 2019 | 24.98 | 25.14 | 24.88 | 24.94 | 1,023,593 | -0.08(-0.32%) |
Jul 15, 2019 | 24.96 | 25.05 | 24.87 | 25.02 | 872,458 | +0.13(+0.52%) |
Jul 12, 2019 | 24.78 | 25.09 | 24.70 | 24.89 | 662,327 | +0.08(+0.33%) |
Jul 11, 2019 | 25.19 | 25.19 | 24.75 | 24.81 | 771,037 | -0.38(-1.51%) |
Jul 10, 2019 | 25.22 | 25.32 | 25.08 | 25.19 | 576,189 | +0.06(+0.26%) |
Jul 09, 2019 | 24.79 | 25.14 | 24.79 | 25.13 | 1,261,635 | +0.31(+1.24%) |
Jul 08, 2019 | 24.83 | 24.88 | 24.71 | 24.82 | 854,036 | -0.01(-0.03%) |
Jul 05, 2019 | 24.75 | 24.83 | 24.28 | 24.83 | 1,538,567 | -0.10(-0.39%) |
Jul 03, 2019 | 24.78 | 25.07 | 24.75 | 24.92 | 689,328 | +0.15(+0.59%) |
Jul 02, 2019 | 24.53 | 24.78 | 24.41 | 24.78 | 930,265 | +0.33(+1.36%) |