Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.79 | 23.80 | 23.56 | 23.56 | 8,398 | +0.10(+0.43%) |
Sep 27, 2019 | 23.72 | 23.84 | 23.32 | 23.46 | 18,600 | +0.03(+0.13%) |
Sep 26, 2019 | 23.61 | 23.61 | 23.40 | 23.43 | 9,883 | +0.57(+2.49%) |
Sep 25, 2019 | 22.84 | 22.86 | 22.82 | 22.86 | 79,805 | +0.09(+0.40%) |
Sep 24, 2019 | 22.70 | 22.97 | 22.51 | 22.77 | 12,121 | -0.46(-1.98%) |
Sep 23, 2019 | 23.09 | 23.23 | 23.05 | 23.23 | 13,536 | -0.02(-0.09%) |
Sep 20, 2019 | 23.46 | 23.60 | 23.25 | 23.25 | 12,500 | -0.55(-2.31%) |
Sep 19, 2019 | 23.92 | 24.03 | 23.74 | 23.80 | 9,323 | -0.07(-0.29%) |
Sep 18, 2019 | 24.07 | 24.17 | 23.84 | 23.87 | 13,419 | -0.30(-1.26%) |
Sep 17, 2019 | 24.11 | 24.18 | 24.09 | 24.18 | 3,891 | -0.02(-0.10%) |
Sep 16, 2019 | 24.25 | 24.37 | 24.20 | 24.20 | 20,994 | -0.46(-1.87%) |
Sep 13, 2019 | 24.75 | 24.75 | 24.60 | 24.66 | 8,600 | +0.32(+1.31%) |
Sep 12, 2019 | 24.20 | 24.45 | 24.18 | 24.34 | 9,507 | +0.16(+0.66%) |
Sep 11, 2019 | 24.20 | 24.30 | 24.18 | 24.18 | 8,150 | +0.39(+1.64%) |
Sep 10, 2019 | 23.84 | 23.95 | 23.74 | 23.79 | 15,929 | -0.43(-1.76%) |
Sep 09, 2019 | 24.16 | 24.26 | 24.11 | 24.22 | 8,981 | -0.27(-1.12%) |
Sep 06, 2019 | 24.48 | 24.52 | 24.41 | 24.49 | 11,500 | -0.05(-0.20%) |
Sep 05, 2019 | 24.36 | 24.54 | 24.36 | 24.54 | 11,677 | +0.79(+3.33%) |
Sep 04, 2019 | 23.73 | 23.80 | 23.59 | 23.75 | 18,645 | +0.89(+3.92%) |
Sep 03, 2019 | 22.75 | 22.86 | 22.75 | 22.86 | 19,867 | +0.18(+0.82%) |
Aug 30, 2019 | 22.50 | 22.90 | 22.50 | 22.67 | 6,300 | -0.13(-0.55%) |
Aug 29, 2019 | 22.80 | 22.91 | 22.65 | 22.80 | 17,079 | +0.25(+1.09%) |
Aug 28, 2019 | 22.57 | 22.67 | 22.52 | 22.55 | 16,873 | -0.27(-1.18%) |
Aug 27, 2019 | 22.70 | 23.00 | 22.70 | 22.82 | 14,392 | +0.09(+0.40%) |
Aug 26, 2019 | 23.01 | 23.01 | 22.73 | 22.73 | 20,938 | -0.37(-1.60%) |
Aug 23, 2019 | 23.68 | 23.68 | 22.91 | 23.10 | 15,000 | -0.20(-0.86%) |
Aug 22, 2019 | 23.40 | 23.44 | 23.30 | 23.30 | 17,975 | -0.28(-1.19%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.52 | 23.58 | 17,546 | +0.21(+0.90%) |
Aug 20, 2019 | 23.30 | 23.53 | 23.30 | 23.37 | 11,865 | +0.07(+0.30%) |
Aug 19, 2019 | 23.51 | 23.53 | 23.29 | 23.30 | 15,903 | -0.10(-0.43%) |
Aug 16, 2019 | 23.28 | 23.47 | 23.28 | 23.40 | 786,300 | +0.70(+3.11%) |
Aug 15, 2019 | 22.54 | 22.78 | 22.43 | 22.70 | 181,324 | +0.09(+0.42%) |
Aug 14, 2019 | 22.17 | 22.60 | 22.17 | 22.60 | 90,093 | -0.67(-2.88%) |
Aug 13, 2019 | 22.48 | 23.54 | 22.48 | 23.27 | 18,794 | +0.51(+2.24%) |
Aug 12, 2019 | 23.24 | 23.24 | 22.75 | 22.76 | 4,368 | -0.29(-1.26%) |
Aug 09, 2019 | 23.40 | 23.40 | 22.93 | 23.05 | 25,500 | -0.47(-2.00%) |
Aug 08, 2019 | 23.15 | 23.64 | 23.15 | 23.52 | 9,641 | +0.39(+1.69%) |
Aug 07, 2019 | 22.81 | 23.25 | 22.63 | 23.13 | 13,108 | -0.22(-0.94%) |
Aug 06, 2019 | 23.30 | 23.69 | 23.10 | 23.35 | 15,870 | +0.52(+2.28%) |
Aug 05, 2019 | 23.13 | 23.52 | 22.83 | 22.83 | 9,658 | -1.10(-4.61%) |
Aug 02, 2019 | 23.81 | 24.22 | 23.76 | 23.93 | 4,500 | -0.25(-1.05%) |
Aug 01, 2019 | 25.26 | 25.28 | 24.07 | 24.19 | 6,414 | -0.62(-2.51%) |
Jul 31, 2019 | 25.26 | 25.26 | 24.66 | 24.81 | 15,153 | -0.51(-2.01%) |
Jul 30, 2019 | 25.52 | 25.63 | 25.21 | 25.32 | 2,519 | +0.14(+0.56%) |
Jul 29, 2019 | 25.50 | 25.75 | 25.18 | 25.18 | 2,023 | -0.82(-3.14%) |
Jul 26, 2019 | 25.77 | 26.23 | 25.30 | 26.00 | 5,700 | +0.02(+0.06%) |
Jul 25, 2019 | 25.99 | 25.99 | 25.55 | 25.98 | 6,940 | +0.70(+2.77%) |
Jul 24, 2019 | 25.19 | 25.44 | 25.19 | 25.28 | 7,630 | +0.09(+0.36%) |
Jul 23, 2019 | 25.05 | 25.24 | 25.05 | 25.19 | 18,447 | +0.08(+0.32%) |
Jul 22, 2019 | 25.25 | 25.25 | 25.09 | 25.11 | 7,158 | -0.18(-0.71%) |
Jul 19, 2019 | 25.10 | 25.47 | 25.10 | 25.29 | 7,000 | +0.43(+1.75%) |
Jul 18, 2019 | 24.71 | 24.93 | 24.68 | 24.86 | 4,561 | +0.18(+0.71%) |
Jul 17, 2019 | 24.80 | 24.80 | 24.65 | 24.68 | 4,544 | -0.03(-0.12%) |
Jul 16, 2019 | 24.77 | 24.81 | 24.71 | 24.71 | 4,049 | +0.28(+1.15%) |
Jul 15, 2019 | 23.98 | 24.57 | 23.98 | 24.43 | 17,716 | +0.04(+0.16%) |
Jul 12, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 6,100 | +0.48(+2.01%) |
Jul 11, 2019 | 23.68 | 24.06 | 23.68 | 23.91 | 184,684 | -0.14(-0.58%) |
Jul 10, 2019 | 24.30 | 24.30 | 24.01 | 24.05 | 13,209 | +0.17(+0.72%) |
Jul 09, 2019 | 23.52 | 23.91 | 23.52 | 23.88 | 7,078 | -0.34(-1.41%) |
Jul 08, 2019 | 24.22 | 24.23 | 24.13 | 24.22 | 4,000 | -0.22(-0.90%) |
Jul 05, 2019 | 24.45 | 24.55 | 24.31 | 24.44 | 6,200 | +0.09(+0.37%) |
Jul 03, 2019 | 24.42 | 24.42 | 24.25 | 24.35 | 13,200 | -0.24(-0.98%) |
Jul 02, 2019 | 24.59 | 24.70 | 24.59 | 24.59 | 6,136 | -0.70(-2.77%) |