Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.16 | 24.17 | 23.96 | 23.97 | 220,644 | +0.02(+0.10%) |
Sep 27, 2019 | 24.20 | 24.24 | 23.88 | 23.95 | 178,607 | -0.40(-1.63%) |
Sep 26, 2019 | 24.20 | 24.44 | 24.20 | 24.35 | 227,791 | +0.69(+2.93%) |
Sep 25, 2019 | 23.65 | 23.73 | 23.52 | 23.65 | 370,208 | -0.06(-0.23%) |
Sep 24, 2019 | 23.87 | 23.87 | 23.67 | 23.71 | 176,224 | -0.37(-1.52%) |
Sep 23, 2019 | 24.07 | 24.19 | 24.03 | 24.08 | 153,027 | -0.11(-0.46%) |
Sep 20, 2019 | 24.17 | 24.38 | 24.13 | 24.19 | 521,378 | +0.19(+0.80%) |
Sep 19, 2019 | 23.77 | 24.11 | 23.73 | 24.00 | 414,059 | -0.07(-0.30%) |
Sep 18, 2019 | 24.16 | 24.17 | 23.92 | 24.07 | 271,946 | -0.33(-1.34%) |
Sep 17, 2019 | 24.03 | 24.42 | 23.96 | 24.39 | 254,485 | +0.48(+2.00%) |
Sep 16, 2019 | 23.77 | 24.04 | 23.75 | 23.92 | 232,849 | +0.21(+0.87%) |
Sep 13, 2019 | 23.87 | 23.89 | 23.68 | 23.71 | 199,332 | -0.35(-1.46%) |
Sep 12, 2019 | 23.96 | 24.18 | 23.90 | 24.06 | 238,918 | -0.06(-0.26%) |
Sep 11, 2019 | 23.96 | 24.14 | 23.95 | 24.12 | 153,965 | -0.08(-0.33%) |
Sep 10, 2019 | 24.16 | 24.27 | 24.14 | 24.20 | 97,162 | +0.06(+0.23%) |
Sep 09, 2019 | 24.20 | 24.20 | 24.04 | 24.15 | 155,553 | +0.31(+1.30%) |
Sep 06, 2019 | 23.95 | 24.08 | 23.79 | 23.84 | 292,780 | -0.69(-2.82%) |
Sep 05, 2019 | 24.56 | 24.56 | 24.32 | 24.53 | 202,885 | +0.10(+0.39%) |
Sep 04, 2019 | 24.27 | 24.52 | 24.20 | 24.43 | 281,992 | -0.06(-0.26%) |
Sep 03, 2019 | 24.26 | 24.52 | 24.20 | 24.50 | 399,351 | -0.52(-2.07%) |
Aug 30, 2019 | 24.99 | 25.06 | 24.79 | 25.02 | 163,409 | +0.35(+1.42%) |
Aug 29, 2019 | 24.70 | 24.82 | 24.63 | 24.66 | 180,955 | +0.07(+0.29%) |
Aug 28, 2019 | 24.50 | 24.66 | 24.47 | 24.59 | 107,742 | -0.03(-0.13%) |
Aug 27, 2019 | 24.54 | 24.75 | 24.54 | 24.63 | 164,100 | +0.29(+1.21%) |
Aug 26, 2019 | 24.27 | 24.39 | 24.13 | 24.33 | 162,428 | +0.19(+0.79%) |
Aug 23, 2019 | 24.37 | 24.56 | 24.10 | 24.14 | 174,839 | -0.47(-1.91%) |
Aug 22, 2019 | 24.52 | 24.67 | 24.42 | 24.61 | 140,451 | +0.15(+0.62%) |
Aug 21, 2019 | 24.48 | 24.64 | 24.38 | 24.46 | 233,125 | -0.24(-0.97%) |
Aug 20, 2019 | 24.83 | 24.96 | 24.70 | 24.70 | 244,473 | +0.29(+1.17%) |
Aug 19, 2019 | 24.48 | 24.62 | 24.31 | 24.41 | 169,334 | +0.14(+0.59%) |
Aug 16, 2019 | 24.11 | 24.31 | 24.10 | 24.27 | 212,520 | +0.21(+0.86%) |
Aug 15, 2019 | 23.91 | 24.12 | 23.80 | 24.06 | 268,422 | +0.39(+1.65%) |
Aug 14, 2019 | 23.26 | 23.81 | 23.26 | 23.67 | 225,776 | -0.24(-1.00%) |
Aug 13, 2019 | 23.53 | 24.04 | 23.49 | 23.91 | 186,387 | +0.30(+1.28%) |
Aug 12, 2019 | 23.71 | 23.71 | 23.49 | 23.61 | 162,713 | -0.50(-2.08%) |
Aug 09, 2019 | 23.97 | 24.30 | 23.97 | 24.11 | 282,104 | +0.06(+0.26%) |
Aug 08, 2019 | 23.98 | 24.09 | 23.83 | 24.04 | 184,208 | +0.34(+1.44%) |
Aug 07, 2019 | 23.42 | 23.79 | 23.34 | 23.70 | 258,175 | +0.33(+1.40%) |
Aug 06, 2019 | 23.25 | 23.42 | 23.11 | 23.38 | 227,185 | +0.46(+2.01%) |
Aug 05, 2019 | 22.81 | 22.99 | 22.48 | 22.91 | 400,691 | -1.01(-4.23%) |
Aug 02, 2019 | 23.92 | 23.98 | 23.61 | 23.92 | 199,583 | -0.07(-0.30%) |
Aug 01, 2019 | 23.97 | 24.30 | 23.88 | 24.00 | 301,662 | +0.01(+0.03%) |
Jul 31, 2019 | 24.20 | 24.27 | 23.65 | 23.99 | 468,017 | +0.18(+0.77%) |
Jul 30, 2019 | 23.97 | 24.14 | 23.73 | 23.81 | 278,465 | -0.12(-0.50%) |
Jul 29, 2019 | 23.73 | 23.94 | 23.73 | 23.92 | 191,738 | +0.29(+1.25%) |
Jul 26, 2019 | 23.61 | 23.69 | 23.55 | 23.63 | 245,805 | +0.02(+0.10%) |
Jul 25, 2019 | 23.78 | 23.85 | 23.53 | 23.61 | 316,878 | +0.01(+0.03%) |
Jul 24, 2019 | 23.69 | 23.74 | 23.49 | 23.60 | 604,375 | -0.29(-1.23%) |
Jul 23, 2019 | 24.04 | 24.08 | 23.75 | 23.89 | 884,486 | -0.16(-0.66%) |
Jul 22, 2019 | 24.02 | 24.16 | 23.90 | 24.05 | 377,790 | +0.02(+0.07%) |
Jul 19, 2019 | 24.20 | 24.26 | 24.03 | 24.04 | 606,411 | -0.08(-0.33%) |
Jul 18, 2019 | 24.03 | 24.13 | 23.97 | 24.12 | 261,499 | +0.13(+0.53%) |
Jul 17, 2019 | 24.02 | 24.10 | 23.93 | 23.99 | 155,671 | -0.06(-0.26%) |
Jul 16, 2019 | 24.01 | 24.15 | 23.98 | 24.05 | 240,776 | -0.03(-0.13%) |
Jul 15, 2019 | 24.28 | 24.36 | 24.06 | 24.08 | 578,394 | +0.35(+1.48%) |
Jul 12, 2019 | 23.68 | 23.79 | 23.59 | 23.73 | 228,095 | -0.18(-0.77%) |
Jul 11, 2019 | 24.12 | 24.14 | 23.78 | 23.92 | 168,394 | -0.22(-0.92%) |
Jul 10, 2019 | 24.01 | 24.17 | 23.95 | 24.14 | 213,346 | +0.14(+0.56%) |
Jul 09, 2019 | 24.27 | 24.28 | 23.89 | 24.00 | 489,144 | +0.10(+0.43%) |
Jul 08, 2019 | 23.93 | 24.08 | 23.84 | 23.90 | 214,636 | -0.03(-0.13%) |
Jul 05, 2019 | 23.80 | 24.01 | 23.78 | 23.93 | 230,983 | +0.24(+1.01%) |
Jul 03, 2019 | 23.61 | 23.73 | 23.57 | 23.69 | 178,733 | -0.10(-0.43%) |
Jul 02, 2019 | 23.72 | 23.80 | 23.65 | 23.80 | 263,467 | +0.26(+1.12%) |