Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.25 | 23.28 | 23.17 | 23.24 | 203,543 | -0.25(-1.07%) |
Sep 27, 2019 | 23.51 | 23.67 | 23.47 | 23.49 | 377,080 | +0.22(+0.93%) |
Sep 26, 2019 | 23.34 | 23.37 | 23.22 | 23.27 | 169,588 | +0.07(+0.30%) |
Sep 25, 2019 | 23.06 | 23.29 | 23.06 | 23.20 | 484,458 | +0.28(+1.21%) |
Sep 24, 2019 | 23.00 | 23.20 | 22.86 | 22.93 | 394,498 | -0.39(-1.68%) |
Sep 23, 2019 | 23.24 | 23.32 | 23.16 | 23.32 | 375,886 | -0.03(-0.15%) |
Sep 20, 2019 | 23.62 | 23.70 | 23.31 | 23.35 | 950,744 | -0.25(-1.07%) |
Sep 19, 2019 | 23.66 | 23.69 | 23.58 | 23.60 | 160,753 | +0.01(+0.04%) |
Sep 18, 2019 | 23.83 | 23.86 | 23.43 | 23.60 | 285,209 | -0.10(-0.40%) |
Sep 17, 2019 | 23.58 | 23.71 | 23.54 | 23.69 | 216,283 | +0.07(+0.29%) |
Sep 16, 2019 | 23.62 | 23.67 | 23.58 | 23.62 | 142,306 | -0.08(-0.33%) |
Sep 13, 2019 | 23.71 | 23.74 | 23.65 | 23.70 | 178,199 | +0.13(+0.55%) |
Sep 12, 2019 | 23.59 | 23.63 | 23.53 | 23.57 | 290,085 | +0.11(+0.48%) |
Sep 11, 2019 | 23.33 | 23.47 | 23.33 | 23.46 | 273,183 | +0.34(+1.47%) |
Sep 10, 2019 | 23.13 | 23.13 | 23.05 | 23.12 | 453,783 | +0.36(+1.57%) |
Sep 09, 2019 | 22.86 | 22.86 | 22.73 | 22.76 | 187,082 | +0.06(+0.27%) |
Sep 06, 2019 | 22.75 | 22.78 | 22.68 | 22.70 | 193,710 | -0.03(-0.11%) |
Sep 05, 2019 | 22.73 | 22.81 | 22.68 | 22.73 | 292,887 | +0.15(+0.66%) |
Sep 04, 2019 | 22.51 | 22.63 | 22.51 | 22.58 | 411,289 | +0.05(+0.23%) |
Sep 03, 2019 | 22.55 | 22.55 | 22.48 | 22.53 | 264,819 | -0.02(-0.08%) |
Aug 30, 2019 | 22.67 | 22.67 | 22.47 | 22.54 | 190,838 | +0.03(+0.12%) |
Aug 29, 2019 | 22.52 | 22.56 | 22.47 | 22.52 | 239,733 | +0.05(+0.23%) |
Aug 28, 2019 | 22.39 | 22.59 | 22.38 | 22.46 | 576,905 | -0.03(-0.12%) |
Aug 27, 2019 | 22.66 | 22.66 | 22.49 | 22.49 | 372,410 | +0.21(+0.94%) |
Aug 26, 2019 | 22.29 | 22.34 | 22.21 | 22.28 | 310,583 | +0.07(+0.31%) |
Aug 23, 2019 | 22.32 | 22.52 | 22.19 | 22.21 | 462,791 | -0.17(-0.74%) |
Aug 22, 2019 | 22.53 | 22.53 | 22.38 | 22.38 | 367,699 | -0.02(-0.08%) |
Aug 21, 2019 | 22.39 | 22.45 | 22.37 | 22.39 | 365,899 | +0.03(+0.12%) |
Aug 20, 2019 | 22.58 | 22.58 | 22.33 | 22.37 | 784,667 | -0.14(-0.62%) |
Aug 19, 2019 | 22.50 | 22.59 | 22.48 | 22.51 | 335,662 | -0.04(-0.19%) |
Aug 16, 2019 | 22.41 | 22.57 | 22.41 | 22.55 | 502,199 | +0.29(+1.29%) |
Aug 15, 2019 | 22.38 | 22.46 | 22.19 | 22.26 | 563,790 | -0.21(-0.93%) |
Aug 14, 2019 | 22.63 | 22.70 | 22.40 | 22.47 | 565,750 | -0.42(-1.83%) |
Aug 13, 2019 | 22.90 | 23.18 | 22.85 | 22.89 | 378,297 | -0.36(-1.53%) |
Aug 12, 2019 | 23.30 | 23.33 | 23.15 | 23.25 | 371,873 | -0.09(-0.37%) |
Aug 09, 2019 | 23.47 | 23.51 | 23.29 | 23.33 | 206,119 | -0.20(-0.85%) |
Aug 08, 2019 | 23.35 | 23.57 | 23.33 | 23.53 | 166,103 | +0.09(+0.37%) |
Aug 07, 2019 | 23.29 | 23.52 | 23.14 | 23.45 | 676,603 | +0.16(+0.67%) |
Aug 06, 2019 | 23.29 | 23.39 | 23.06 | 23.29 | 529,275 | +0.20(+0.87%) |
Aug 05, 2019 | 23.23 | 23.41 | 22.98 | 23.09 | 606,425 | -0.61(-2.57%) |
Aug 02, 2019 | 23.72 | 23.80 | 23.53 | 23.70 | 385,008 | -0.03(-0.15%) |
Aug 01, 2019 | 23.97 | 24.02 | 23.60 | 23.73 | 544,017 | +0.15(+0.63%) |
Jul 31, 2019 | 23.86 | 23.90 | 23.51 | 23.59 | 305,373 | -0.35(-1.45%) |
Jul 30, 2019 | 24.03 | 24.04 | 23.84 | 23.94 | 354,281 | -0.29(-1.19%) |
Jul 29, 2019 | 24.31 | 24.34 | 24.20 | 24.22 | 204,372 | -0.22(-0.89%) |
Jul 26, 2019 | 24.42 | 24.49 | 24.41 | 24.44 | 234,153 | +0.24(+0.97%) |
Jul 25, 2019 | 24.40 | 24.40 | 24.17 | 24.20 | 189,942 | -0.58(-2.35%) |
Jul 24, 2019 | 24.76 | 24.81 | 24.58 | 24.79 | 358,882 | -0.30(-1.21%) |
Jul 23, 2019 | 24.92 | 25.17 | 24.92 | 25.09 | 287,410 | +0.37(+1.51%) |
Jul 22, 2019 | 24.61 | 24.76 | 24.61 | 24.72 | 198,290 | -0.12(-0.49%) |
Jul 19, 2019 | 24.92 | 24.98 | 24.83 | 24.84 | 216,919 | +0.12(+0.49%) |
Jul 18, 2019 | 24.46 | 24.76 | 24.44 | 24.72 | 541,269 | +0.23(+0.96%) |
Jul 17, 2019 | 25.46 | 25.46 | 24.47 | 24.48 | 1,599,598 | -1.04(-4.06%) |
Jul 16, 2019 | 25.67 | 25.67 | 25.48 | 25.52 | 225,347 | -0.37(-1.45%) |
Jul 15, 2019 | 25.87 | 25.92 | 25.83 | 25.89 | 135,178 | -0.02(-0.07%) |
Jul 12, 2019 | 25.83 | 25.91 | 25.73 | 25.91 | 113,399 | +0.11(+0.44%) |
Jul 11, 2019 | 25.82 | 25.86 | 25.76 | 25.80 | 128,272 | +0.09(+0.34%) |
Jul 10, 2019 | 25.61 | 25.73 | 25.61 | 25.71 | 203,516 | +0.34(+1.34%) |
Jul 09, 2019 | 25.26 | 25.37 | 25.11 | 25.37 | 258,495 | -0.21(-0.82%) |
Jul 08, 2019 | 25.60 | 25.65 | 25.56 | 25.58 | 138,151 | -0.10(-0.41%) |
Jul 05, 2019 | 25.61 | 25.68 | 25.48 | 25.68 | 214,965 | -0.20(-0.77%) |
Jul 03, 2019 | 25.83 | 25.90 | 25.81 | 25.88 | 118,799 | +0.07(+0.27%) |
Jul 02, 2019 | 25.71 | 25.84 | 25.68 | 25.82 | 193,751 | +0.11(+0.44%) |