Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.94 | 23.94 | 23.77 | 23.81 | 1,058,947 | -0.16(-0.66%) |
Sep 27, 2019 | 24.03 | 24.15 | 23.83 | 23.97 | 957,670 | -0.02(-0.09%) |
Sep 26, 2019 | 23.98 | 24.01 | 23.82 | 23.99 | 1,145,017 | +0.11(+0.47%) |
Sep 25, 2019 | 23.51 | 23.91 | 23.42 | 23.88 | 1,466,567 | +0.19(+0.80%) |
Sep 24, 2019 | 23.97 | 23.97 | 23.64 | 23.69 | 996,248 | -0.24(-1.01%) |
Sep 23, 2019 | 23.86 | 24.00 | 23.85 | 23.93 | 652,513 | -0.12(-0.50%) |
Sep 20, 2019 | 23.95 | 24.09 | 23.81 | 24.05 | 1,352,676 | +0.11(+0.47%) |
Sep 19, 2019 | 24.39 | 24.45 | 23.93 | 23.94 | 913,414 | -0.32(-1.31%) |
Sep 18, 2019 | 24.45 | 24.49 | 24.08 | 24.25 | 686,293 | -0.23(-0.92%) |
Sep 17, 2019 | 24.03 | 24.48 | 23.98 | 24.48 | 1,417,613 | +0.32(+1.31%) |
Sep 16, 2019 | 24.06 | 24.34 | 23.98 | 24.16 | 764,820 | -0.01(-0.03%) |
Sep 13, 2019 | 24.42 | 24.55 | 24.14 | 24.17 | 3,298,790 | -0.20(-0.80%) |
Sep 12, 2019 | 24.39 | 24.46 | 24.22 | 24.37 | 1,217,948 | +0.22(+0.91%) |
Sep 11, 2019 | 24.23 | 24.30 | 24.06 | 24.15 | 1,280,946 | +0.16(+0.66%) |
Sep 10, 2019 | 23.89 | 24.18 | 23.76 | 23.99 | 888,435 | -0.03(-0.13%) |
Sep 09, 2019 | 24.00 | 24.28 | 23.95 | 24.02 | 969,800 | +0.12(+0.51%) |
Sep 06, 2019 | 23.85 | 24.06 | 23.79 | 23.90 | 889,360 | +0.35(+1.47%) |
Sep 05, 2019 | 23.63 | 23.88 | 23.53 | 23.55 | 3,117,130 | +0.30(+1.30%) |
Sep 04, 2019 | 23.03 | 23.25 | 23.00 | 23.25 | 968,332 | +0.66(+2.90%) |
Sep 03, 2019 | 22.76 | 22.88 | 22.50 | 22.59 | 1,369,981 | -0.48(-2.09%) |
Aug 30, 2019 | 22.96 | 23.11 | 22.89 | 23.08 | 3,726,824 | +0.35(+1.53%) |
Aug 29, 2019 | 22.35 | 22.78 | 22.33 | 22.73 | 881,614 | +0.50(+2.24%) |
Aug 28, 2019 | 22.13 | 22.38 | 22.04 | 22.23 | 1,333,968 | +0.09(+0.41%) |
Aug 27, 2019 | 22.15 | 22.41 | 21.95 | 22.14 | 1,214,098 | +0.13(+0.58%) |
Aug 26, 2019 | 22.32 | 22.36 | 21.87 | 22.01 | 1,210,861 | -0.20(-0.92%) |
Aug 23, 2019 | 22.71 | 22.94 | 22.16 | 22.22 | 1,673,536 | -0.63(-2.77%) |
Aug 22, 2019 | 23.11 | 23.30 | 22.84 | 22.85 | 1,349,783 | -0.41(-1.78%) |
Aug 21, 2019 | 23.08 | 23.29 | 22.92 | 23.27 | 1,133,344 | +0.45(+1.98%) |
Aug 20, 2019 | 22.66 | 22.99 | 22.54 | 22.81 | 1,607,253 | +0.11(+0.50%) |
Aug 19, 2019 | 23.25 | 23.27 | 22.67 | 22.70 | 1,295,498 | -0.35(-1.54%) |
Aug 16, 2019 | 23.08 | 23.21 | 22.96 | 23.05 | 1,685,606 | +0.14(+0.63%) |
Aug 15, 2019 | 22.96 | 22.99 | 22.51 | 22.91 | 946,641 | +0.05(+0.20%) |
Aug 14, 2019 | 23.29 | 23.42 | 22.86 | 22.87 | 1,395,912 | -1.06(-4.44%) |
Aug 13, 2019 | 23.39 | 24.09 | 23.31 | 23.93 | 1,606,052 | +0.44(+1.89%) |
Aug 12, 2019 | 23.56 | 23.66 | 23.36 | 23.48 | 779,103 | -0.77(-3.17%) |
Aug 09, 2019 | 24.32 | 24.53 | 24.12 | 24.25 | 697,428 | -0.23(-0.95%) |
Aug 08, 2019 | 24.16 | 24.50 | 24.15 | 24.49 | 1,649,622 | +0.51(+2.11%) |
Aug 07, 2019 | 23.42 | 24.00 | 23.25 | 23.98 | 4,925,897 | +0.24(+1.02%) |
Aug 06, 2019 | 23.69 | 23.77 | 23.42 | 23.74 | 2,391,140 | +0.41(+1.74%) |
Aug 05, 2019 | 23.56 | 23.69 | 23.22 | 23.33 | 2,041,857 | -0.94(-3.88%) |
Aug 02, 2019 | 24.52 | 24.59 | 24.10 | 24.28 | 1,658,282 | -0.25(-1.01%) |
Aug 01, 2019 | 24.93 | 25.17 | 24.45 | 24.52 | 4,175,119 | -0.38(-1.51%) |
Jul 31, 2019 | 25.33 | 25.36 | 24.66 | 24.90 | 1,682,801 | -0.34(-1.34%) |
Jul 30, 2019 | 25.40 | 25.44 | 25.20 | 25.24 | 846,643 | -0.32(-1.27%) |
Jul 29, 2019 | 25.40 | 25.57 | 25.23 | 25.57 | 780,639 | +0.09(+0.36%) |
Jul 26, 2019 | 25.59 | 25.65 | 25.32 | 25.47 | 828,875 | +0.02(+0.09%) |
Jul 25, 2019 | 25.76 | 25.80 | 25.36 | 25.45 | 895,054 | -0.41(-1.57%) |
Jul 24, 2019 | 25.83 | 26.02 | 25.80 | 25.86 | 462,212 | +0.11(+0.44%) |
Jul 23, 2019 | 25.93 | 26.04 | 25.66 | 25.75 | 1,903,057 | -0.24(-0.93%) |
Jul 22, 2019 | 26.05 | 26.12 | 25.92 | 25.99 | 857,026 | +0.08(+0.29%) |
Jul 19, 2019 | 26.17 | 26.23 | 25.87 | 25.91 | 1,122,941 | -0.32(-1.24%) |
Jul 18, 2019 | 26.06 | 26.28 | 26.02 | 26.24 | 1,068,921 | +0.18(+0.69%) |
Jul 17, 2019 | 26.22 | 26.26 | 26.03 | 26.06 | 1,101,950 | -0.02(-0.09%) |
Jul 16, 2019 | 26.21 | 26.32 | 26.03 | 26.08 | 1,112,013 | -0.13(-0.49%) |
Jul 15, 2019 | 26.32 | 26.42 | 26.18 | 26.21 | 3,678,539 | -0.10(-0.37%) |
Jul 12, 2019 | 26.51 | 26.53 | 26.24 | 26.30 | 3,421,218 | -0.12(-0.46%) |
Jul 11, 2019 | 26.41 | 26.50 | 26.23 | 26.42 | 2,442,105 | +0.01(+0.03%) |
Jul 10, 2019 | 26.35 | 26.60 | 26.35 | 26.42 | 1,201,683 | +0.32(+1.21%) |
Jul 09, 2019 | 25.98 | 26.32 | 25.94 | 26.10 | 3,413,195 | -0.06(-0.23%) |
Jul 08, 2019 | 26.11 | 26.27 | 26.05 | 26.16 | 1,939,736 | +0.13(+0.49%) |
Jul 05, 2019 | 25.85 | 26.05 | 25.69 | 26.03 | 1,484,920 | +0.46(+1.80%) |
Jul 03, 2019 | 25.35 | 25.66 | 25.35 | 25.57 | 1,157,428 | +0.17(+0.68%) |
Jul 02, 2019 | 25.61 | 25.67 | 25.26 | 25.40 | 1,174,260 | -0.16(-0.62%) |