Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.81 | 24.95 | 24.76 | 24.79 | 278,506 | -0.05(-0.21%) |
Sep 27, 2019 | 24.68 | 25.07 | 24.65 | 24.84 | 55,596 | +0.08(+0.32%) |
Sep 26, 2019 | 24.95 | 24.95 | 24.71 | 24.76 | 75,503 | +0.00(+0.00%) |
Sep 25, 2019 | 24.47 | 24.82 | 24.47 | 24.76 | 48,139 | +0.00(+0.00%) |
Sep 24, 2019 | 24.97 | 25.04 | 24.76 | 24.76 | 76,679 | -0.21(-0.85%) |
Sep 23, 2019 | 24.87 | 24.97 | 24.71 | 24.97 | 138,424 | -0.05(-0.21%) |
Sep 20, 2019 | 25.21 | 25.21 | 24.92 | 25.03 | 37,491 | +0.00(+0.00%) |
Sep 19, 2019 | 25.32 | 25.34 | 25.03 | 25.03 | 48,512 | -0.16(-0.63%) |
Sep 18, 2019 | 25.26 | 25.31 | 24.97 | 25.18 | 147,750 | +0.13(+0.53%) |
Sep 17, 2019 | 25.00 | 25.05 | 24.84 | 25.05 | 144,572 | -0.08(-0.32%) |
Sep 16, 2019 | 25.00 | 25.26 | 25.00 | 25.13 | 202,732 | +0.37(+1.50%) |
Sep 13, 2019 | 24.76 | 24.87 | 24.65 | 24.76 | 120,829 | +0.21(+0.87%) |
Sep 12, 2019 | 24.47 | 24.73 | 24.47 | 24.55 | 119,795 | -0.03(-0.11%) |
Sep 11, 2019 | 24.39 | 24.59 | 24.39 | 24.57 | 36,774 | +0.19(+0.76%) |
Sep 10, 2019 | 24.47 | 24.55 | 24.31 | 24.39 | 70,548 | -0.21(-0.86%) |
Sep 09, 2019 | 24.57 | 24.71 | 24.40 | 24.60 | 144,713 | -0.13(-0.54%) |
Sep 06, 2019 | 24.92 | 24.92 | 24.73 | 24.73 | 71,218 | -0.13(-0.53%) |
Sep 05, 2019 | 24.84 | 24.92 | 24.76 | 24.87 | 183,434 | +0.72(+2.97%) |
Sep 04, 2019 | 24.10 | 24.28 | 23.98 | 24.15 | 275,536 | +0.24(+1.00%) |
Sep 03, 2019 | 24.12 | 24.19 | 23.80 | 23.91 | 333,763 | -0.50(-2.07%) |
Aug 30, 2019 | 24.68 | 24.79 | 24.33 | 24.41 | 243,767 | -0.08(-0.33%) |
Aug 29, 2019 | 24.18 | 24.52 | 24.18 | 24.49 | 154,728 | +0.45(+1.88%) |
Aug 28, 2019 | 23.75 | 24.10 | 23.55 | 24.04 | 151,415 | +0.66(+2.84%) |
Aug 27, 2019 | 23.48 | 23.59 | 23.33 | 23.38 | 120,673 | -0.19(-0.79%) |
Aug 26, 2019 | 23.51 | 23.70 | 23.48 | 23.56 | 89,149 | +0.24(+1.03%) |
Aug 23, 2019 | 23.51 | 23.74 | 23.22 | 23.33 | 241,885 | -0.64(-2.66%) |
Aug 22, 2019 | 23.80 | 24.00 | 23.80 | 23.96 | 229,015 | +0.27(+1.12%) |
Aug 21, 2019 | 23.48 | 23.75 | 23.43 | 23.70 | 61,645 | +0.21(+0.90%) |
Aug 20, 2019 | 23.35 | 23.63 | 23.35 | 23.48 | 217,354 | +0.03(+0.11%) |
Aug 19, 2019 | 23.46 | 23.52 | 23.30 | 23.46 | 135,911 | +1.04(+4.62%) |
Aug 16, 2019 | 22.45 | 22.45 | 22.24 | 22.42 | 132,724 | -0.13(-0.59%) |
Aug 15, 2019 | 22.40 | 22.67 | 22.37 | 22.55 | 699,676 | +0.11(+0.47%) |
Aug 14, 2019 | 22.61 | 22.73 | 22.45 | 22.45 | 394,502 | -0.66(-2.87%) |
Aug 13, 2019 | 22.90 | 23.25 | 22.87 | 23.11 | 463,142 | -0.40(-1.69%) |
Aug 12, 2019 | 23.83 | 23.83 | 23.38 | 23.51 | 317,452 | -0.53(-2.21%) |
Aug 09, 2019 | 24.12 | 24.20 | 23.99 | 24.04 | 113,640 | -0.35(-1.42%) |
Aug 08, 2019 | 24.25 | 24.41 | 24.15 | 24.39 | 135,231 | +0.05(+0.22%) |
Aug 07, 2019 | 24.41 | 24.47 | 24.18 | 24.33 | 118,495 | -0.03(-0.11%) |
Aug 06, 2019 | 24.23 | 24.44 | 24.18 | 24.36 | 165,565 | +0.08(+0.33%) |
Aug 05, 2019 | 24.84 | 24.84 | 24.02 | 24.28 | 611,598 | -1.09(-4.29%) |
Aug 02, 2019 | 25.34 | 25.62 | 25.18 | 25.37 | 462,089 | -0.03(-0.10%) |
Aug 01, 2019 | 25.82 | 26.06 | 25.29 | 25.40 | 568,783 | -0.27(-1.03%) |
Jul 31, 2019 | 25.90 | 26.14 | 25.50 | 25.66 | 224,049 | -0.03(-0.10%) |
Jul 30, 2019 | 25.61 | 25.72 | 25.40 | 25.69 | 153,580 | -0.13(-0.51%) |
Jul 29, 2019 | 25.82 | 25.88 | 25.80 | 25.82 | 66,048 | +0.08(+0.31%) |
Jul 26, 2019 | 25.82 | 25.82 | 25.69 | 25.74 | 64,216 | +0.16(+0.62%) |
Jul 25, 2019 | 25.69 | 25.77 | 25.52 | 25.58 | 209,282 | +0.32(+1.26%) |
Jul 24, 2019 | 25.26 | 25.36 | 25.24 | 25.26 | 117,278 | +0.16(+0.63%) |
Jul 23, 2019 | 25.08 | 25.21 | 25.08 | 25.11 | 113,547 | -0.08(-0.32%) |
Jul 22, 2019 | 25.40 | 25.40 | 25.13 | 25.18 | 74,131 | -0.05(-0.21%) |
Jul 19, 2019 | 25.32 | 25.42 | 25.16 | 25.24 | 150,792 | -0.35(-1.35%) |
Jul 18, 2019 | 25.61 | 25.61 | 25.40 | 25.58 | 66,735 | +0.29(+1.16%) |
Jul 17, 2019 | 25.45 | 25.50 | 25.26 | 25.29 | 76,349 | +0.24(+0.95%) |
Jul 16, 2019 | 25.05 | 25.26 | 25.00 | 25.05 | 147,685 | +0.00(+0.00%) |
Jul 15, 2019 | 25.16 | 25.21 | 24.95 | 25.05 | 328,488 | -0.08(-0.32%) |
Jul 12, 2019 | 25.32 | 25.34 | 25.13 | 25.13 | 145,748 | -0.40(-1.56%) |
Jul 11, 2019 | 25.66 | 25.72 | 25.40 | 25.53 | 228,845 | -0.03(-0.10%) |
Jul 10, 2019 | 25.32 | 25.58 | 25.32 | 25.56 | 408,793 | +0.85(+3.44%) |
Jul 09, 2019 | 24.89 | 24.90 | 24.68 | 24.71 | 799,612 | -1.12(-4.32%) |
Jul 08, 2019 | 26.22 | 26.22 | 25.72 | 25.82 | 331,087 | -0.61(-2.31%) |
Jul 05, 2019 | 26.27 | 26.49 | 26.15 | 26.43 | 355,902 | +0.45(+1.74%) |
Jul 03, 2019 | 25.93 | 26.09 | 25.89 | 25.98 | 169,425 | +0.43(+1.66%) |
Jul 02, 2019 | 25.72 | 25.75 | 25.48 | 25.56 | 474,790 | -0.12(-0.47%) |