Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.35 | 23.35 | 22.88 | 22.92 | 53,043 | -0.39(-1.67%) |
Sep 27, 2019 | 23.52 | 23.98 | 23.31 | 23.31 | 105,900 | -0.58(-2.43%) |
Sep 26, 2019 | 24.29 | 24.69 | 23.89 | 23.89 | 42,142 | -0.50(-2.05%) |
Sep 25, 2019 | 25.12 | 25.12 | 24.37 | 24.39 | 102,552 | -0.66(-2.63%) |
Sep 24, 2019 | 25.01 | 25.37 | 24.88 | 25.05 | 53,391 | +0.24(+0.97%) |
Sep 23, 2019 | 25.00 | 25.00 | 24.52 | 24.81 | 48,134 | -0.08(-0.32%) |
Sep 20, 2019 | 23.78 | 24.89 | 23.78 | 24.89 | 32,900 | +0.89(+3.69%) |
Sep 19, 2019 | 24.66 | 24.66 | 24.00 | 24.00 | 16,054 | +0.02(+0.06%) |
Sep 18, 2019 | 24.08 | 24.46 | 23.69 | 23.99 | 46,432 | -0.16(-0.66%) |
Sep 17, 2019 | 23.82 | 24.42 | 23.82 | 24.15 | 44,587 | +0.54(+2.29%) |
Sep 16, 2019 | 23.18 | 23.83 | 23.18 | 23.61 | 80,455 | +1.04(+4.61%) |
Sep 13, 2019 | 22.90 | 23.10 | 22.57 | 22.57 | 122,700 | -0.85(-3.63%) |
Sep 12, 2019 | 24.00 | 24.11 | 23.42 | 23.42 | 71,744 | -0.10(-0.43%) |
Sep 11, 2019 | 23.05 | 23.73 | 23.05 | 23.52 | 25,574 | +0.31(+1.34%) |
Sep 10, 2019 | 22.95 | 23.61 | 22.95 | 23.21 | 51,775 | -0.54(-2.27%) |
Sep 09, 2019 | 24.50 | 24.50 | 23.75 | 23.75 | 32,882 | -0.89(-3.59%) |
Sep 06, 2019 | 24.95 | 25.28 | 24.64 | 24.64 | 39,100 | -0.26(-1.06%) |
Sep 05, 2019 | 26.02 | 26.02 | 24.87 | 24.90 | 92,524 | -1.24(-4.74%) |
Sep 04, 2019 | 25.52 | 26.14 | 25.52 | 26.14 | 33,421 | +0.81(+3.20%) |
Sep 03, 2019 | 24.85 | 25.38 | 24.85 | 25.33 | 509,285 | +0.48(+1.93%) |
Aug 30, 2019 | 24.59 | 24.96 | 24.59 | 24.85 | 64,900 | +0.42(+1.72%) |
Aug 29, 2019 | 24.40 | 25.13 | 24.40 | 24.43 | 42,604 | +0.00(+0.00%) |
Aug 28, 2019 | 24.65 | 24.89 | 24.35 | 24.43 | 29,429 | -0.22(-0.89%) |
Aug 27, 2019 | 24.34 | 24.65 | 24.02 | 24.65 | 47,160 | +0.32(+1.32%) |
Aug 26, 2019 | 24.54 | 24.54 | 23.87 | 24.33 | 28,412 | +0.31(+1.29%) |
Aug 23, 2019 | 23.61 | 24.03 | 23.47 | 24.02 | 36,800 | +0.50(+2.13%) |
Aug 22, 2019 | 23.24 | 23.93 | 23.24 | 23.52 | 28,438 | -0.33(-1.38%) |
Aug 21, 2019 | 24.05 | 24.05 | 23.59 | 23.85 | 24,258 | -0.15(-0.62%) |
Aug 20, 2019 | 22.90 | 24.03 | 22.90 | 24.00 | 44,542 | +0.34(+1.45%) |
Aug 19, 2019 | 23.59 | 23.87 | 23.40 | 23.66 | 23,365 | -0.26(-1.10%) |
Aug 16, 2019 | 24.53 | 24.53 | 23.92 | 23.92 | 21,800 | -1.04(-4.15%) |
Aug 15, 2019 | 25.39 | 25.39 | 24.67 | 24.96 | 16,718 | +0.11(+0.43%) |
Aug 14, 2019 | 24.98 | 25.32 | 24.11 | 24.85 | 81,447 | +0.22(+0.89%) |
Aug 13, 2019 | 25.60 | 25.60 | 24.25 | 24.63 | 71,131 | -0.62(-2.46%) |
Aug 12, 2019 | 25.24 | 25.45 | 25.23 | 25.25 | 40,984 | -0.74(-2.85%) |
Aug 09, 2019 | 26.30 | 26.43 | 25.99 | 25.99 | 26,900 | -0.43(-1.63%) |
Aug 08, 2019 | 26.00 | 26.45 | 25.60 | 26.42 | 24,322 | +0.98(+3.85%) |
Aug 07, 2019 | 25.99 | 25.99 | 25.07 | 25.44 | 33,642 | +0.84(+3.41%) |
Aug 06, 2019 | 23.89 | 25.00 | 23.89 | 24.60 | 26,583 | -0.41(-1.66%) |
Aug 05, 2019 | 24.96 | 25.22 | 24.80 | 25.02 | 55,894 | +0.03(+0.10%) |
Aug 02, 2019 | 24.01 | 25.00 | 23.70 | 24.99 | 26,900 | +1.05(+4.39%) |
Aug 01, 2019 | 23.34 | 23.99 | 23.34 | 23.94 | 30,912 | +0.33(+1.40%) |
Jul 31, 2019 | 24.62 | 24.62 | 23.51 | 23.61 | 52,384 | -0.64(-2.64%) |
Jul 30, 2019 | 24.15 | 24.25 | 24.11 | 24.25 | 33,859 | +0.61(+2.58%) |
Jul 29, 2019 | 23.24 | 23.72 | 22.43 | 23.64 | 46,254 | +0.39(+1.66%) |
Jul 26, 2019 | 23.92 | 23.92 | 23.25 | 23.25 | 26,600 | +0.02(+0.11%) |
Jul 25, 2019 | 23.34 | 23.55 | 23.23 | 23.23 | 15,247 | -0.61(-2.56%) |
Jul 24, 2019 | 23.60 | 23.98 | 23.60 | 23.84 | 11,285 | +0.23(+0.97%) |
Jul 23, 2019 | 23.93 | 23.96 | 23.60 | 23.61 | 17,392 | -0.32(-1.34%) |
Jul 22, 2019 | 24.24 | 24.24 | 23.76 | 23.93 | 9,542 | +0.72(+3.09%) |
Jul 19, 2019 | 23.58 | 23.58 | 23.09 | 23.21 | 18,700 | -0.34(-1.44%) |
Jul 18, 2019 | 22.60 | 23.55 | 22.53 | 23.55 | 49,492 | +0.84(+3.70%) |
Jul 17, 2019 | 22.64 | 22.75 | 22.49 | 22.71 | 23,048 | +0.56(+2.53%) |
Jul 16, 2019 | 22.59 | 22.59 | 22.10 | 22.15 | 16,161 | -0.35(-1.56%) |
Jul 15, 2019 | 22.52 | 22.63 | 22.30 | 22.50 | 16,057 | +0.01(+0.05%) |
Jul 12, 2019 | 22.30 | 22.50 | 22.12 | 22.49 | 50,300 | +0.56(+2.54%) |
Jul 11, 2019 | 22.20 | 22.22 | 21.93 | 21.93 | 18,867 | -0.22(-0.99%) |
Jul 10, 2019 | 21.99 | 22.15 | 21.81 | 22.15 | 22,279 | +0.27(+1.23%) |
Jul 09, 2019 | 21.77 | 21.91 | 21.66 | 21.88 | 17,555 | -0.09(-0.41%) |
Jul 08, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 15,584 | -0.07(-0.32%) |
Jul 05, 2019 | 22.01 | 22.05 | 21.69 | 22.04 | 64,000 | -0.24(-1.08%) |
Jul 03, 2019 | 22.00 | 22.64 | 22.00 | 22.28 | 32,800 | -0.05(-0.22%) |
Jul 02, 2019 | 21.99 | 22.33 | 21.84 | 22.33 | 43,169 | +0.80(+3.72%) |