Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.92 | 25.11 | 24.65 | 24.71 | 82,058 | -0.10(-0.40%) |
Sep 27, 2019 | 25.28 | 25.28 | 24.66 | 24.81 | 71,267 | -0.29(-1.15%) |
Sep 26, 2019 | 25.37 | 25.57 | 25.07 | 25.10 | 61,527 | -0.31(-1.21%) |
Sep 25, 2019 | 24.67 | 25.46 | 24.64 | 25.40 | 102,618 | +0.74(+3.01%) |
Sep 24, 2019 | 25.55 | 25.55 | 24.56 | 24.66 | 104,236 | -0.52(-2.05%) |
Sep 23, 2019 | 24.89 | 25.37 | 24.66 | 25.18 | 72,640 | +0.29(+1.16%) |
Sep 20, 2019 | 25.33 | 25.66 | 24.68 | 24.89 | 230,486 | -0.49(-1.93%) |
Sep 19, 2019 | 25.70 | 26.09 | 25.33 | 25.38 | 94,872 | -0.29(-1.13%) |
Sep 18, 2019 | 25.87 | 26.01 | 25.64 | 25.67 | 119,294 | -0.14(-0.56%) |
Sep 17, 2019 | 25.50 | 25.88 | 25.34 | 25.81 | 73,782 | +0.20(+0.78%) |
Sep 16, 2019 | 25.02 | 25.68 | 25.02 | 25.61 | 77,596 | +0.59(+2.35%) |
Sep 13, 2019 | 25.04 | 25.42 | 25.02 | 25.02 | 121,541 | +0.18(+0.73%) |
Sep 12, 2019 | 24.71 | 25.30 | 24.57 | 24.84 | 107,914 | +0.21(+0.85%) |
Sep 11, 2019 | 24.62 | 25.05 | 24.31 | 24.64 | 168,017 | +0.28(+1.15%) |
Sep 10, 2019 | 24.21 | 24.71 | 23.83 | 24.35 | 283,858 | +0.17(+0.71%) |
Sep 09, 2019 | 23.85 | 24.47 | 23.68 | 24.18 | 103,264 | +0.38(+1.60%) |
Sep 06, 2019 | 24.44 | 24.44 | 23.76 | 23.80 | 93,255 | -0.60(-2.45%) |
Sep 05, 2019 | 23.98 | 24.62 | 23.88 | 24.40 | 115,035 | +0.78(+3.30%) |
Sep 04, 2019 | 23.62 | 23.72 | 23.35 | 23.62 | 76,310 | +0.32(+1.36%) |
Sep 03, 2019 | 23.84 | 24.03 | 23.21 | 23.30 | 98,648 | -0.72(-3.01%) |
Aug 30, 2019 | 24.09 | 24.16 | 23.70 | 24.03 | 63,753 | +0.23(+0.95%) |
Aug 29, 2019 | 24.15 | 24.47 | 23.76 | 23.80 | 64,293 | -0.11(-0.45%) |
Aug 28, 2019 | 23.10 | 23.92 | 22.87 | 23.91 | 99,479 | +0.75(+3.24%) |
Aug 27, 2019 | 23.27 | 23.52 | 23.03 | 23.16 | 101,112 | +0.01(+0.04%) |
Aug 26, 2019 | 23.14 | 23.36 | 23.03 | 23.15 | 120,416 | +0.06(+0.27%) |
Aug 23, 2019 | 23.94 | 24.01 | 22.88 | 23.09 | 132,037 | -1.00(-4.13%) |
Aug 22, 2019 | 24.45 | 24.82 | 24.01 | 24.08 | 96,603 | -0.55(-2.24%) |
Aug 21, 2019 | 24.75 | 24.91 | 24.45 | 24.64 | 87,563 | +0.24(+0.96%) |
Aug 20, 2019 | 24.80 | 24.94 | 24.34 | 24.40 | 143,901 | -0.46(-1.86%) |
Aug 19, 2019 | 25.19 | 25.63 | 24.79 | 24.86 | 143,473 | +0.02(+0.07%) |
Aug 16, 2019 | 24.32 | 25.09 | 24.32 | 24.84 | 76,681 | +0.68(+2.81%) |
Aug 15, 2019 | 24.21 | 24.37 | 24.07 | 24.16 | 89,137 | +0.00(+0.00%) |
Aug 14, 2019 | 24.58 | 24.58 | 24.06 | 24.16 | 85,050 | -0.80(-3.19%) |
Aug 13, 2019 | 24.93 | 25.67 | 24.85 | 24.96 | 72,393 | +0.03(+0.11%) |
Aug 12, 2019 | 24.63 | 25.00 | 24.35 | 24.93 | 65,016 | +0.20(+0.80%) |
Aug 09, 2019 | 25.32 | 25.32 | 24.73 | 24.73 | 76,239 | -0.65(-2.57%) |
Aug 08, 2019 | 25.41 | 25.78 | 25.32 | 25.39 | 96,210 | +0.13(+0.50%) |
Aug 07, 2019 | 25.18 | 25.47 | 24.85 | 25.26 | 73,700 | -0.13(-0.50%) |
Aug 06, 2019 | 25.51 | 25.58 | 24.68 | 25.39 | 89,696 | +0.02(+0.07%) |
Aug 05, 2019 | 26.47 | 26.47 | 24.99 | 25.37 | 149,936 | -1.16(-4.38%) |
Aug 02, 2019 | 26.37 | 26.70 | 25.89 | 26.53 | 113,751 | +0.15(+0.58%) |
Aug 01, 2019 | 26.57 | 27.46 | 26.25 | 26.38 | 130,887 | -0.36(-1.35%) |
Jul 31, 2019 | 26.61 | 27.31 | 26.56 | 26.74 | 198,277 | -0.04(-0.13%) |
Jul 30, 2019 | 29.39 | 29.39 | 25.90 | 26.77 | 250,359 | -0.67(-2.43%) |
Jul 29, 2019 | 27.84 | 28.25 | 27.30 | 27.44 | 195,694 | -0.20(-0.72%) |
Jul 26, 2019 | 27.07 | 27.68 | 27.07 | 27.64 | 91,312 | +0.59(+2.20%) |
Jul 25, 2019 | 28.18 | 28.26 | 27.02 | 27.04 | 140,644 | -1.12(-3.96%) |
Jul 24, 2019 | 27.21 | 28.30 | 27.12 | 28.16 | 202,331 | +0.93(+3.40%) |
Jul 23, 2019 | 26.40 | 27.41 | 26.40 | 27.23 | 188,329 | +1.04(+3.99%) |
Jul 22, 2019 | 27.02 | 27.02 | 26.09 | 26.19 | 232,314 | -0.81(-3.00%) |
Jul 19, 2019 | 26.93 | 27.24 | 26.89 | 27.00 | 114,529 | -0.07(-0.27%) |
Jul 18, 2019 | 26.79 | 27.22 | 26.79 | 27.07 | 67,946 | +0.13(+0.50%) |
Jul 17, 2019 | 27.26 | 27.41 | 26.93 | 26.93 | 96,673 | -0.16(-0.60%) |
Jul 16, 2019 | 27.17 | 27.54 | 27.03 | 27.10 | 100,529 | +0.02(+0.07%) |
Jul 15, 2019 | 26.71 | 27.12 | 26.53 | 27.08 | 87,769 | +0.34(+1.28%) |
Jul 12, 2019 | 26.22 | 26.88 | 26.12 | 26.74 | 66,429 | +0.54(+2.06%) |
Jul 11, 2019 | 26.25 | 26.46 | 26.06 | 26.20 | 85,247 | -0.06(-0.24%) |
Jul 10, 2019 | 26.32 | 26.89 | 26.25 | 26.26 | 103,770 | +0.05(+0.17%) |
Jul 09, 2019 | 25.89 | 26.24 | 25.82 | 26.21 | 85,003 | +0.15(+0.59%) |
Jul 08, 2019 | 26.36 | 26.58 | 25.94 | 26.06 | 105,153 | -0.32(-1.19%) |
Jul 05, 2019 | 26.41 | 26.41 | 25.93 | 26.38 | 76,315 | -0.23(-0.85%) |
Jul 03, 2019 | 26.22 | 26.69 | 26.22 | 26.60 | 62,207 | +0.56(+2.14%) |
Jul 02, 2019 | 26.80 | 26.93 | 25.94 | 26.04 | 92,203 | -0.84(-3.11%) |