Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.69 | 24.69 | 24.13 | 24.20 | 513,997 | -0.41(-1.67%) |
Sep 27, 2019 | 24.30 | 24.79 | 24.20 | 24.61 | 493,900 | +0.49(+2.03%) |
Sep 26, 2019 | 24.37 | 24.41 | 24.00 | 24.12 | 273,658 | -0.31(-1.27%) |
Sep 25, 2019 | 24.01 | 24.49 | 23.94 | 24.43 | 394,578 | +0.33(+1.37%) |
Sep 24, 2019 | 24.20 | 24.49 | 24.01 | 24.10 | 484,931 | -0.13(-0.54%) |
Sep 23, 2019 | 23.85 | 24.33 | 23.82 | 24.23 | 452,653 | +0.11(+0.46%) |
Sep 20, 2019 | 24.07 | 24.34 | 23.73 | 24.12 | 1,071,200 | +0.06(+0.25%) |
Sep 19, 2019 | 23.93 | 24.56 | 23.93 | 24.06 | 386,564 | +0.15(+0.63%) |
Sep 18, 2019 | 24.12 | 24.26 | 23.72 | 23.91 | 522,588 | -0.30(-1.24%) |
Sep 17, 2019 | 23.97 | 24.38 | 23.81 | 24.21 | 305,897 | -0.07(-0.29%) |
Sep 16, 2019 | 24.20 | 24.74 | 24.20 | 24.28 | 362,405 | -0.25(-1.02%) |
Sep 13, 2019 | 24.45 | 24.85 | 24.05 | 24.53 | 549,200 | +0.30(+1.24%) |
Sep 12, 2019 | 23.58 | 24.34 | 23.23 | 24.23 | 507,480 | +0.41(+1.72%) |
Sep 11, 2019 | 23.43 | 23.90 | 22.90 | 23.82 | 424,481 | +0.45(+1.93%) |
Sep 10, 2019 | 22.89 | 23.43 | 22.89 | 23.37 | 403,710 | +0.56(+2.46%) |
Sep 09, 2019 | 22.09 | 22.86 | 21.98 | 22.81 | 503,388 | +0.85(+3.87%) |
Sep 06, 2019 | 22.00 | 22.18 | 21.78 | 21.96 | 284,300 | -0.08(-0.36%) |
Sep 05, 2019 | 21.76 | 22.45 | 21.72 | 22.04 | 542,798 | +0.71(+3.33%) |
Sep 04, 2019 | 21.43 | 21.52 | 21.17 | 21.33 | 370,319 | +0.24(+1.14%) |
Sep 03, 2019 | 21.23 | 21.35 | 20.81 | 21.09 | 457,607 | -0.46(-2.13%) |
Aug 30, 2019 | 21.65 | 21.65 | 21.35 | 21.55 | 318,600 | +0.11(+0.51%) |
Aug 29, 2019 | 21.24 | 21.55 | 21.08 | 21.44 | 444,275 | +0.53(+2.53%) |
Aug 28, 2019 | 20.17 | 21.25 | 20.16 | 20.91 | 570,350 | +0.21(+1.01%) |
Aug 27, 2019 | 21.63 | 21.68 | 20.64 | 20.70 | 399,800 | -0.74(-3.45%) |
Aug 26, 2019 | 21.38 | 21.50 | 21.16 | 21.44 | 337,593 | +0.30(+1.42%) |
Aug 23, 2019 | 22.06 | 22.17 | 21.01 | 21.14 | 537,300 | -1.16(-5.20%) |
Aug 22, 2019 | 22.54 | 22.86 | 22.13 | 22.30 | 356,777 | -0.18(-0.80%) |
Aug 21, 2019 | 22.59 | 22.63 | 22.20 | 22.48 | 244,685 | +0.16(+0.72%) |
Aug 20, 2019 | 22.40 | 22.51 | 22.19 | 22.32 | 448,368 | -0.22(-0.98%) |
Aug 19, 2019 | 22.75 | 22.92 | 22.52 | 22.54 | 319,743 | +0.19(+0.85%) |
Aug 16, 2019 | 22.06 | 22.62 | 22.03 | 22.35 | 335,000 | +0.51(+2.34%) |
Aug 15, 2019 | 21.59 | 22.00 | 21.44 | 21.84 | 814,352 | +0.34(+1.58%) |
Aug 14, 2019 | 21.95 | 22.18 | 21.30 | 21.50 | 814,654 | -1.14(-5.04%) |
Aug 13, 2019 | 22.34 | 23.09 | 22.34 | 22.64 | 665,733 | +0.23(+1.03%) |
Aug 12, 2019 | 22.53 | 22.78 | 22.24 | 22.41 | 297,327 | -0.36(-1.58%) |
Aug 09, 2019 | 23.01 | 23.05 | 22.46 | 22.77 | 613,100 | -0.36(-1.56%) |
Aug 08, 2019 | 23.04 | 23.27 | 22.69 | 23.13 | 532,191 | +0.31(+1.36%) |
Aug 07, 2019 | 22.27 | 22.88 | 21.89 | 22.82 | 586,687 | +0.07(+0.31%) |
Aug 06, 2019 | 24.05 | 24.12 | 22.56 | 22.75 | 640,497 | +0.45(+2.02%) |
Aug 05, 2019 | 22.88 | 23.06 | 21.77 | 22.30 | 988,897 | -0.90(-3.88%) |
Aug 02, 2019 | 23.77 | 24.01 | 22.96 | 23.20 | 555,800 | -0.77(-3.21%) |
Aug 01, 2019 | 25.96 | 25.98 | 23.73 | 23.97 | 560,271 | -1.83(-7.09%) |
Jul 31, 2019 | 26.03 | 26.54 | 25.61 | 25.80 | 556,133 | -0.15(-0.58%) |
Jul 30, 2019 | 25.34 | 26.12 | 25.34 | 25.95 | 607,323 | +0.46(+1.80%) |
Jul 29, 2019 | 26.16 | 26.41 | 25.36 | 25.49 | 747,845 | -0.71(-2.71%) |
Jul 26, 2019 | 26.48 | 26.48 | 26.00 | 26.20 | 1,000,900 | -0.17(-0.64%) |
Jul 25, 2019 | 26.53 | 26.94 | 26.20 | 26.37 | 280,676 | -0.16(-0.60%) |
Jul 24, 2019 | 26.16 | 26.65 | 25.90 | 26.53 | 489,554 | +0.24(+0.91%) |
Jul 23, 2019 | 26.13 | 26.46 | 25.85 | 26.29 | 385,135 | +0.29(+1.12%) |
Jul 22, 2019 | 26.50 | 26.71 | 25.91 | 26.00 | 269,761 | -0.53(-2.00%) |
Jul 19, 2019 | 26.56 | 26.93 | 26.48 | 26.53 | 311,900 | -0.11(-0.41%) |
Jul 18, 2019 | 26.59 | 26.79 | 26.29 | 26.64 | 260,763 | +0.06(+0.23%) |
Jul 17, 2019 | 26.76 | 26.84 | 26.26 | 26.58 | 302,431 | -0.41(-1.52%) |
Jul 16, 2019 | 26.84 | 27.16 | 26.61 | 26.99 | 268,859 | +0.11(+0.41%) |
Jul 15, 2019 | 27.59 | 27.59 | 26.66 | 26.88 | 297,011 | -0.55(-2.01%) |
Jul 12, 2019 | 27.16 | 27.69 | 27.09 | 27.43 | 492,100 | +0.14(+0.51%) |
Jul 11, 2019 | 27.00 | 27.32 | 26.82 | 27.29 | 410,364 | +0.29(+1.07%) |
Jul 10, 2019 | 27.16 | 27.26 | 26.81 | 27.00 | 417,460 | -0.04(-0.15%) |
Jul 09, 2019 | 27.06 | 27.16 | 26.77 | 27.04 | 294,653 | -0.17(-0.62%) |
Jul 08, 2019 | 27.39 | 27.49 | 26.96 | 27.21 | 293,499 | -0.20(-0.73%) |
Jul 05, 2019 | 27.47 | 27.79 | 27.04 | 27.41 | 356,100 | +0.13(+0.48%) |
Jul 03, 2019 | 26.94 | 27.42 | 26.94 | 27.28 | 230,600 | +0.41(+1.53%) |
Jul 02, 2019 | 27.23 | 27.46 | 26.66 | 26.87 | 413,750 | -0.49(-1.79%) |