Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.60 | 23.64 | 23.53 | 23.53 | 6,819 | -0.02(-0.08%) |
Sep 27, 2019 | 23.59 | 23.68 | 23.52 | 23.55 | 21,041 | -0.12(-0.49%) |
Sep 26, 2019 | 23.67 | 23.71 | 23.58 | 23.66 | 20,727 | +0.04(+0.18%) |
Sep 25, 2019 | 23.55 | 23.63 | 23.47 | 23.62 | 16,866 | -0.07(-0.28%) |
Sep 24, 2019 | 23.81 | 23.82 | 23.66 | 23.69 | 9,563 | -0.04(-0.18%) |
Sep 23, 2019 | 23.68 | 23.75 | 23.68 | 23.73 | 4,979 | -0.06(-0.26%) |
Sep 20, 2019 | 23.89 | 23.90 | 23.79 | 23.79 | 10,681 | -0.02(-0.08%) |
Sep 19, 2019 | 23.83 | 23.90 | 23.81 | 23.81 | 6,204 | +0.07(+0.28%) |
Sep 18, 2019 | 23.72 | 23.74 | 23.60 | 23.74 | 6,625 | -0.05(-0.20%) |
Sep 17, 2019 | 23.59 | 23.79 | 23.59 | 23.79 | 3,629 | +0.11(+0.48%) |
Sep 16, 2019 | 23.68 | 23.75 | 23.64 | 23.68 | 11,986 | -0.15(-0.63%) |
Sep 13, 2019 | 23.86 | 23.92 | 23.82 | 23.83 | 3,524 | +0.06(+0.27%) |
Sep 12, 2019 | 23.64 | 23.79 | 23.64 | 23.76 | 30,787 | +0.16(+0.67%) |
Sep 11, 2019 | 23.56 | 23.61 | 23.55 | 23.60 | 12,100 | +0.13(+0.54%) |
Sep 10, 2019 | 23.40 | 23.51 | 23.40 | 23.48 | 6,954 | +0.04(+0.16%) |
Sep 09, 2019 | 23.43 | 23.46 | 23.38 | 23.44 | 27,779 | +0.06(+0.24%) |
Sep 06, 2019 | 23.40 | 23.42 | 23.38 | 23.38 | 7,690 | +0.08(+0.35%) |
Sep 05, 2019 | 23.30 | 23.35 | 23.30 | 23.30 | 3,281 | +0.14(+0.60%) |
Sep 04, 2019 | 23.11 | 23.16 | 23.10 | 23.16 | 17,523 | +0.31(+1.34%) |
Sep 03, 2019 | 22.83 | 22.88 | 22.76 | 22.86 | 24,774 | -0.04(-0.17%) |
Aug 30, 2019 | 22.98 | 22.98 | 22.83 | 22.90 | 8,651 | +0.06(+0.25%) |
Aug 29, 2019 | 22.87 | 22.88 | 22.82 | 22.84 | 17,925 | +0.20(+0.88%) |
Aug 28, 2019 | 22.57 | 22.68 | 22.53 | 22.64 | 7,035 | +0.02(+0.08%) |
Aug 27, 2019 | 22.71 | 22.73 | 22.62 | 22.62 | 9,399 | +0.01(+0.06%) |
Aug 26, 2019 | 22.60 | 22.62 | 22.58 | 22.61 | 3,706 | +0.17(+0.75%) |
Aug 23, 2019 | 22.79 | 22.79 | 22.41 | 22.44 | 21,469 | -0.32(-1.41%) |
Aug 22, 2019 | 22.84 | 22.84 | 22.63 | 22.76 | 25,824 | -0.04(-0.19%) |
Aug 21, 2019 | 22.86 | 22.88 | 22.80 | 22.80 | 3,369 | +0.19(+0.83%) |
Aug 20, 2019 | 22.65 | 22.74 | 22.60 | 22.61 | 28,927 | -0.12(-0.54%) |
Aug 19, 2019 | 22.81 | 22.81 | 22.73 | 22.73 | 17,866 | +0.12(+0.54%) |
Aug 16, 2019 | 22.52 | 22.62 | 22.46 | 22.61 | 7,049 | +0.26(+1.14%) |
Aug 15, 2019 | 22.40 | 22.41 | 22.23 | 22.36 | 36,347 | +0.05(+0.21%) |
Aug 14, 2019 | 22.44 | 22.46 | 22.30 | 22.31 | 9,704 | -0.54(-2.37%) |
Aug 13, 2019 | 22.60 | 22.94 | 22.60 | 22.85 | 4,746 | +0.18(+0.78%) |
Aug 12, 2019 | 22.78 | 22.78 | 22.62 | 22.68 | 15,183 | -0.21(-0.90%) |
Aug 09, 2019 | 22.87 | 22.93 | 22.80 | 22.88 | 19,012 | -0.10(-0.44%) |
Aug 08, 2019 | 22.86 | 23.02 | 22.82 | 22.98 | 22,044 | +0.22(+0.97%) |
Aug 07, 2019 | 22.51 | 22.82 | 22.51 | 22.76 | 8,936 | +0.12(+0.51%) |
Aug 06, 2019 | 22.71 | 22.71 | 22.46 | 22.65 | 11,346 | +0.11(+0.50%) |
Aug 05, 2019 | 22.60 | 22.68 | 22.48 | 22.53 | 16,313 | -0.54(-2.32%) |
Aug 02, 2019 | 23.13 | 23.13 | 23.00 | 23.07 | 14,953 | -0.18(-0.79%) |
Aug 01, 2019 | 23.35 | 23.55 | 23.20 | 23.25 | 30,804 | -0.08(-0.35%) |
Jul 31, 2019 | 23.54 | 23.55 | 23.30 | 23.33 | 17,350 | -0.16(-0.69%) |
Jul 30, 2019 | 23.56 | 23.56 | 23.46 | 23.50 | 47,836 | -0.19(-0.82%) |
Jul 29, 2019 | 23.73 | 23.75 | 23.69 | 23.69 | 39,852 | -0.02(-0.10%) |
Jul 26, 2019 | 23.68 | 23.74 | 23.67 | 23.72 | 6,622 | +0.08(+0.34%) |
Jul 25, 2019 | 23.73 | 23.76 | 23.64 | 23.64 | 8,057 | -0.24(-0.99%) |
Jul 24, 2019 | 23.85 | 23.88 | 23.80 | 23.87 | 24,566 | -0.03(-0.12%) |
Jul 23, 2019 | 23.88 | 23.92 | 23.83 | 23.90 | 25,959 | +0.15(+0.63%) |
Jul 22, 2019 | 23.77 | 23.77 | 23.72 | 23.75 | 26,641 | +0.03(+0.12%) |
Jul 19, 2019 | 23.80 | 23.80 | 23.72 | 23.72 | 8,331 | -0.03(-0.13%) |
Jul 18, 2019 | 23.65 | 23.76 | 23.63 | 23.75 | 24,365 | +0.05(+0.19%) |
Jul 17, 2019 | 23.79 | 23.80 | 23.68 | 23.71 | 32,821 | -0.05(-0.23%) |
Jul 16, 2019 | 23.86 | 23.86 | 23.70 | 23.76 | 47,030 | -0.09(-0.39%) |
Jul 15, 2019 | 23.86 | 23.87 | 23.85 | 23.86 | 20,735 | +0.02(+0.08%) |
Jul 12, 2019 | 23.90 | 23.90 | 23.77 | 23.84 | 22,857 | +0.00(+0.02%) |
Jul 11, 2019 | 23.91 | 23.91 | 23.76 | 23.83 | 7,317 | -0.03(-0.12%) |
Jul 10, 2019 | 23.87 | 23.87 | 23.78 | 23.86 | 10,978 | +0.13(+0.54%) |
Jul 09, 2019 | 23.65 | 23.75 | 23.65 | 23.73 | 3,717 | -0.09(-0.37%) |
Jul 08, 2019 | 23.81 | 23.86 | 23.79 | 23.82 | 17,456 | -0.11(-0.44%) |
Jul 05, 2019 | 23.91 | 23.96 | 23.85 | 23.92 | 102,111 | -0.19(-0.79%) |
Jul 03, 2019 | 24.09 | 24.12 | 24.04 | 24.11 | 5,661 | +0.14(+0.58%) |
Jul 02, 2019 | 23.90 | 24.00 | 23.90 | 23.98 | 73,572 | +0.06(+0.27%) |