Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.55 | 24.73 | 24.55 | 24.65 | 979 | +0.16(+0.65%) |
Sep 27, 2019 | 24.82 | 24.82 | 24.45 | 24.49 | 7,600 | -0.18(-0.74%) |
Sep 26, 2019 | 24.98 | 24.98 | 24.58 | 24.67 | 2,043 | -0.28(-1.10%) |
Sep 25, 2019 | 24.46 | 24.96 | 24.46 | 24.95 | 1,467 | +0.35(+1.42%) |
Sep 24, 2019 | 24.81 | 24.82 | 24.57 | 24.59 | 4,771 | -0.25(-0.99%) |
Sep 23, 2019 | 24.75 | 24.88 | 24.59 | 24.84 | 4,059 | +0.10(+0.39%) |
Sep 20, 2019 | 24.79 | 24.79 | 24.66 | 24.74 | 1,800 | +0.07(+0.27%) |
Sep 19, 2019 | 24.83 | 24.84 | 24.68 | 24.68 | 2,649 | -0.07(-0.27%) |
Sep 18, 2019 | 24.80 | 24.80 | 24.60 | 24.75 | 2,498 | -0.25(-1.02%) |
Sep 17, 2019 | 24.85 | 25.02 | 24.85 | 25.00 | 5,380 | -0.10(-0.40%) |
Sep 16, 2019 | 25.13 | 25.29 | 25.06 | 25.10 | 49,850 | -0.05(-0.20%) |
Sep 13, 2019 | 25.40 | 25.40 | 25.14 | 25.15 | 2,000 | +0.16(+0.65%) |
Sep 12, 2019 | 24.88 | 25.16 | 24.88 | 24.99 | 5,058 | +0.00(+0.01%) |
Sep 11, 2019 | 24.53 | 25.00 | 24.53 | 24.99 | 1,769 | +0.61(+2.49%) |
Sep 10, 2019 | 24.03 | 24.38 | 24.03 | 24.38 | 3,512 | +0.42(+1.77%) |
Sep 09, 2019 | 23.65 | 24.03 | 23.65 | 23.95 | 6,175 | +0.43(+1.81%) |
Sep 06, 2019 | 23.39 | 23.64 | 23.39 | 23.53 | 4,100 | +0.15(+0.66%) |
Sep 05, 2019 | 23.15 | 23.53 | 23.11 | 23.38 | 3,961 | +0.66(+2.93%) |
Sep 04, 2019 | 22.63 | 22.75 | 22.61 | 22.71 | 7,546 | +0.28(+1.25%) |
Sep 03, 2019 | 22.43 | 22.43 | 22.38 | 22.43 | 5,161 | -0.40(-1.75%) |
Aug 30, 2019 | 22.87 | 22.87 | 22.67 | 22.83 | 43,600 | +0.10(+0.43%) |
Aug 29, 2019 | 22.68 | 22.77 | 22.57 | 22.73 | 9,022 | +0.45(+2.01%) |
Aug 28, 2019 | 21.81 | 22.35 | 21.81 | 22.28 | 20,869 | +0.41(+1.88%) |
Aug 27, 2019 | 21.92 | 21.92 | 21.81 | 21.87 | 588 | -0.19(-0.88%) |
Aug 26, 2019 | 22.07 | 22.15 | 22.05 | 22.07 | 3,032 | +0.19(+0.86%) |
Aug 23, 2019 | 22.46 | 22.46 | 21.88 | 21.88 | 3,300 | -0.79(-3.49%) |
Aug 22, 2019 | 22.70 | 22.80 | 22.57 | 22.67 | 5,275 | +0.04(+0.18%) |
Aug 21, 2019 | 22.55 | 22.66 | 22.49 | 22.63 | 10,425 | +0.29(+1.28%) |
Aug 20, 2019 | 22.41 | 22.44 | 22.32 | 22.34 | 6,791 | -0.33(-1.47%) |
Aug 19, 2019 | 22.50 | 22.73 | 22.50 | 22.68 | 2,719 | +0.39(+1.75%) |
Aug 16, 2019 | 21.80 | 22.31 | 21.80 | 22.29 | 5,400 | +0.54(+2.48%) |
Aug 15, 2019 | 21.88 | 21.88 | 21.68 | 21.75 | 70,427 | -0.19(-0.87%) |
Aug 14, 2019 | 22.00 | 22.25 | 21.89 | 21.94 | 7,288 | -0.74(-3.26%) |
Aug 13, 2019 | 22.98 | 22.99 | 22.66 | 22.68 | 2,460 | +0.23(+1.03%) |
Aug 12, 2019 | 22.46 | 22.46 | 22.35 | 22.45 | 3,738 | -0.29(-1.28%) |
Aug 09, 2019 | 22.84 | 22.85 | 22.74 | 22.74 | 2,200 | -0.52(-2.22%) |
Aug 08, 2019 | 22.99 | 23.25 | 22.99 | 23.25 | 2,692 | +0.65(+2.87%) |
Aug 07, 2019 | 22.38 | 22.64 | 22.14 | 22.60 | 4,373 | -0.11(-0.47%) |
Aug 06, 2019 | 22.46 | 22.71 | 22.46 | 22.71 | 868 | +0.16(+0.73%) |
Aug 05, 2019 | 22.54 | 22.55 | 22.38 | 22.55 | 10,847 | -0.60(-2.61%) |
Aug 02, 2019 | 23.39 | 23.39 | 23.05 | 23.15 | 4,900 | -0.27(-1.16%) |
Aug 01, 2019 | 23.98 | 24.01 | 23.37 | 23.42 | 2,946 | -0.39(-1.66%) |
Jul 31, 2019 | 23.93 | 24.16 | 23.81 | 23.81 | 3,982 | -0.05(-0.23%) |
Jul 30, 2019 | 23.50 | 23.87 | 23.50 | 23.87 | 3,366 | +0.25(+1.06%) |
Jul 29, 2019 | 23.57 | 23.62 | 23.47 | 23.62 | 4,027 | -0.09(-0.37%) |
Jul 26, 2019 | 23.60 | 23.74 | 23.52 | 23.71 | 4,000 | +0.29(+1.22%) |
Jul 25, 2019 | 23.74 | 23.74 | 23.42 | 23.42 | 2,323 | -0.43(-1.82%) |
Jul 24, 2019 | 23.57 | 23.86 | 23.51 | 23.85 | 5,402 | +0.47(+2.00%) |
Jul 23, 2019 | 23.34 | 23.39 | 23.30 | 23.39 | 2,776 | +0.04(+0.16%) |
Jul 22, 2019 | 23.39 | 23.43 | 23.29 | 23.35 | 3,698 | -0.00(-0.01%) |
Jul 19, 2019 | 23.38 | 23.44 | 23.35 | 23.35 | 2,200 | +0.14(+0.62%) |
Jul 18, 2019 | 23.19 | 23.28 | 23.14 | 23.21 | 3,488 | -0.12(-0.53%) |
Jul 17, 2019 | 23.42 | 23.44 | 23.29 | 23.33 | 11,017 | -0.28(-1.19%) |
Jul 16, 2019 | 23.59 | 23.69 | 23.59 | 23.61 | 5,462 | +0.08(+0.34%) |
Jul 15, 2019 | 23.53 | 23.53 | 23.44 | 23.53 | 7,429 | -0.08(-0.35%) |
Jul 12, 2019 | 23.53 | 23.66 | 23.52 | 23.61 | 5,200 | +0.39(+1.68%) |
Jul 11, 2019 | 23.49 | 23.49 | 23.19 | 23.22 | 7,474 | -0.20(-0.87%) |
Jul 10, 2019 | 23.59 | 23.59 | 23.41 | 23.42 | 10,191 | -0.02(-0.10%) |
Jul 09, 2019 | 23.41 | 23.45 | 23.34 | 23.45 | 11,297 | -0.02(-0.07%) |
Jul 08, 2019 | 23.74 | 23.74 | 23.45 | 23.46 | 11,103 | -0.27(-1.15%) |
Jul 05, 2019 | 23.47 | 23.74 | 23.45 | 23.74 | 3,300 | +0.09(+0.37%) |
Jul 03, 2019 | 23.55 | 23.65 | 23.50 | 23.65 | 3,900 | +0.16(+0.66%) |
Jul 02, 2019 | 23.54 | 23.60 | 23.36 | 23.50 | 29,307 | -0.20(-0.86%) |