Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.69 | 24.80 | 24.63 | 24.69 | 18,854 | -0.07(-0.28%) |
Sep 27, 2019 | 24.83 | 24.89 | 24.75 | 24.76 | 14,800 | -0.06(-0.24%) |
Sep 26, 2019 | 24.82 | 24.88 | 24.68 | 24.82 | 15,763 | +0.27(+1.10%) |
Sep 25, 2019 | 24.50 | 24.59 | 24.47 | 24.55 | 22,195 | -0.08(-0.32%) |
Sep 24, 2019 | 24.66 | 24.82 | 24.60 | 24.63 | 17,803 | -0.09(-0.36%) |
Sep 23, 2019 | 24.58 | 24.90 | 24.58 | 24.72 | 20,944 | +0.09(+0.35%) |
Sep 20, 2019 | 24.91 | 24.93 | 24.62 | 24.63 | 28,800 | -0.48(-1.92%) |
Sep 19, 2019 | 25.08 | 25.21 | 24.98 | 25.11 | 18,862 | +0.35(+1.43%) |
Sep 18, 2019 | 24.76 | 24.86 | 24.66 | 24.76 | 14,155 | +0.12(+0.49%) |
Sep 17, 2019 | 24.52 | 24.75 | 24.51 | 24.64 | 15,484 | +0.09(+0.37%) |
Sep 16, 2019 | 24.69 | 24.84 | 24.55 | 24.55 | 16,855 | -0.40(-1.62%) |
Sep 13, 2019 | 25.05 | 25.17 | 24.95 | 24.95 | 17,800 | -0.29(-1.13%) |
Sep 12, 2019 | 25.08 | 25.45 | 25.06 | 25.24 | 17,545 | +0.35(+1.41%) |
Sep 11, 2019 | 24.93 | 24.95 | 24.77 | 24.89 | 15,385 | +0.10(+0.40%) |
Sep 10, 2019 | 24.66 | 25.10 | 24.66 | 24.79 | 33,675 | -0.43(-1.70%) |
Sep 09, 2019 | 25.30 | 25.35 | 25.22 | 25.22 | 14,719 | -0.01(-0.04%) |
Sep 06, 2019 | 25.20 | 25.39 | 25.19 | 25.23 | 19,100 | +0.27(+1.08%) |
Sep 05, 2019 | 25.04 | 25.09 | 24.95 | 24.96 | 13,133 | -0.13(-0.51%) |
Sep 04, 2019 | 25.00 | 25.19 | 25.00 | 25.09 | 15,043 | +0.21(+0.86%) |
Sep 03, 2019 | 24.86 | 24.94 | 24.81 | 24.88 | 11,930 | +0.29(+1.16%) |
Aug 30, 2019 | 24.62 | 24.65 | 24.45 | 24.59 | 14,800 | +0.31(+1.28%) |
Aug 29, 2019 | 24.37 | 24.45 | 24.25 | 24.28 | 32,496 | +0.14(+0.60%) |
Aug 28, 2019 | 24.05 | 24.27 | 24.00 | 24.14 | 26,181 | +0.01(+0.02%) |
Aug 27, 2019 | 24.12 | 24.21 | 24.08 | 24.13 | 35,099 | +0.04(+0.17%) |
Aug 26, 2019 | 24.24 | 24.24 | 24.06 | 24.09 | 46,772 | +0.06(+0.25%) |
Aug 23, 2019 | 24.22 | 24.35 | 24.02 | 24.03 | 23,600 | -0.30(-1.23%) |
Aug 22, 2019 | 24.19 | 24.39 | 24.17 | 24.33 | 17,005 | +0.01(+0.04%) |
Aug 21, 2019 | 24.48 | 24.48 | 24.31 | 24.32 | 24,748 | +0.28(+1.16%) |
Aug 20, 2019 | 24.10 | 24.20 | 24.01 | 24.04 | 22,164 | -0.23(-0.97%) |
Aug 19, 2019 | 24.35 | 24.35 | 24.23 | 24.27 | 19,881 | +0.13(+0.56%) |
Aug 16, 2019 | 24.03 | 24.18 | 23.98 | 24.14 | 28,300 | +0.51(+2.16%) |
Aug 15, 2019 | 23.68 | 23.79 | 23.61 | 23.63 | 179,594 | -0.35(-1.46%) |
Aug 14, 2019 | 24.14 | 24.18 | 23.97 | 23.98 | 33,308 | -0.71(-2.87%) |
Aug 13, 2019 | 24.66 | 24.79 | 24.61 | 24.69 | 30,850 | +0.08(+0.31%) |
Aug 12, 2019 | 24.70 | 24.83 | 24.60 | 24.61 | 22,379 | -0.12(-0.47%) |
Aug 09, 2019 | 24.60 | 24.87 | 24.59 | 24.73 | 19,100 | +0.15(+0.61%) |
Aug 08, 2019 | 24.51 | 24.68 | 24.51 | 24.58 | 23,494 | -0.11(-0.45%) |
Aug 07, 2019 | 24.53 | 24.75 | 24.53 | 24.69 | 20,369 | +0.44(+1.81%) |
Aug 06, 2019 | 24.30 | 24.36 | 24.12 | 24.25 | 30,989 | +0.34(+1.42%) |
Aug 05, 2019 | 24.31 | 24.33 | 23.91 | 23.91 | 23,647 | -0.56(-2.29%) |
Aug 02, 2019 | 24.65 | 24.66 | 24.30 | 24.47 | 19,700 | -0.30(-1.21%) |
Aug 01, 2019 | 24.55 | 25.10 | 24.55 | 24.77 | 18,233 | +0.21(+0.86%) |
Jul 31, 2019 | 24.89 | 24.89 | 24.55 | 24.56 | 13,044 | -0.40(-1.60%) |
Jul 30, 2019 | 25.01 | 25.10 | 24.96 | 24.96 | 20,127 | -0.14(-0.56%) |
Jul 29, 2019 | 25.15 | 25.19 | 25.06 | 25.10 | 17,252 | +0.17(+0.68%) |
Jul 26, 2019 | 24.96 | 25.02 | 24.90 | 24.93 | 21,600 | +0.38(+1.55%) |
Jul 25, 2019 | 24.50 | 24.64 | 24.50 | 24.55 | 17,177 | -0.15(-0.61%) |
Jul 24, 2019 | 24.60 | 24.72 | 24.58 | 24.70 | 13,916 | +0.02(+0.08%) |
Jul 23, 2019 | 24.90 | 24.90 | 24.65 | 24.68 | 101,547 | +0.29(+1.19%) |
Jul 22, 2019 | 24.20 | 24.51 | 24.19 | 24.39 | 21,919 | -0.04(-0.14%) |
Jul 19, 2019 | 24.54 | 24.65 | 24.39 | 24.43 | 13,100 | -0.30(-1.21%) |
Jul 18, 2019 | 24.40 | 24.73 | 24.36 | 24.73 | 19,998 | -0.81(-3.19%) |
Jul 17, 2019 | 25.66 | 25.68 | 25.54 | 25.54 | 17,032 | +0.24(+0.93%) |
Jul 16, 2019 | 25.25 | 25.37 | 25.21 | 25.30 | 19,819 | -0.13(-0.53%) |
Jul 15, 2019 | 25.36 | 25.60 | 25.35 | 25.44 | 23,813 | +0.30(+1.19%) |
Jul 12, 2019 | 25.14 | 25.17 | 25.04 | 25.14 | 15,300 | +0.27(+1.07%) |
Jul 11, 2019 | 24.90 | 25.10 | 24.75 | 24.88 | 17,074 | +0.09(+0.34%) |
Jul 10, 2019 | 24.71 | 24.88 | 24.71 | 24.79 | 29,281 | -0.07(-0.28%) |
Jul 09, 2019 | 24.78 | 25.05 | 24.76 | 24.86 | 26,647 | -0.18(-0.72%) |
Jul 08, 2019 | 25.02 | 25.04 | 24.92 | 25.04 | 15,606 | +0.08(+0.32%) |
Jul 05, 2019 | 24.97 | 24.98 | 24.82 | 24.96 | 26,600 | -0.44(-1.73%) |
Jul 03, 2019 | 25.41 | 25.52 | 25.39 | 25.40 | 15,500 | +0.01(+0.04%) |
Jul 02, 2019 | 25.27 | 25.47 | 25.26 | 25.39 | 29,022 | +0.45(+1.80%) |