Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.34 | 24.56 | 24.34 | 24.50 | 9,001 | +0.17(+0.70%) |
Sep 27, 2019 | 24.68 | 24.68 | 24.16 | 24.33 | 17,932 | -0.26(-1.06%) |
Sep 26, 2019 | 24.58 | 24.63 | 24.40 | 24.59 | 16,321 | -0.05(-0.20%) |
Sep 25, 2019 | 24.43 | 24.64 | 24.35 | 24.64 | 11,078 | +0.27(+1.09%) |
Sep 24, 2019 | 24.81 | 24.87 | 24.32 | 24.37 | 18,367 | -0.34(-1.36%) |
Sep 23, 2019 | 24.74 | 24.80 | 24.68 | 24.71 | 27,398 | -0.03(-0.12%) |
Sep 20, 2019 | 24.98 | 24.99 | 24.70 | 24.74 | 14,994 | -0.25(-0.99%) |
Sep 19, 2019 | 25.02 | 25.10 | 24.93 | 24.98 | 22,080 | -0.08(-0.32%) |
Sep 18, 2019 | 25.13 | 25.13 | 24.77 | 25.06 | 22,836 | -0.09(-0.35%) |
Sep 17, 2019 | 24.96 | 25.15 | 24.96 | 25.15 | 137,170 | +0.21(+0.83%) |
Sep 16, 2019 | 24.85 | 24.94 | 24.82 | 24.94 | 16,939 | -0.08(-0.32%) |
Sep 13, 2019 | 25.10 | 25.12 | 24.94 | 25.02 | 16,716 | -0.06(-0.24%) |
Sep 12, 2019 | 25.06 | 25.17 | 24.99 | 25.08 | 41,557 | +0.20(+0.79%) |
Sep 11, 2019 | 24.87 | 24.92 | 24.71 | 24.88 | 21,880 | +0.13(+0.52%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.67 | 24.75 | 21,227 | -0.35(-1.38%) |
Sep 09, 2019 | 25.34 | 25.34 | 25.00 | 25.10 | 26,577 | -0.13(-0.51%) |
Sep 06, 2019 | 25.29 | 25.31 | 25.22 | 25.23 | 27,557 | +0.12(+0.47%) |
Sep 05, 2019 | 25.04 | 25.19 | 24.98 | 25.11 | 14,797 | +0.28(+1.11%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.65 | 24.83 | 12,489 | +0.29(+1.18%) |
Sep 03, 2019 | 24.64 | 24.80 | 24.48 | 24.54 | 27,252 | -0.28(-1.13%) |
Aug 30, 2019 | 25.06 | 25.06 | 24.72 | 24.82 | 12,866 | -0.08(-0.32%) |
Aug 29, 2019 | 24.84 | 24.94 | 24.77 | 24.90 | 34,730 | +0.36(+1.45%) |
Aug 28, 2019 | 24.34 | 24.55 | 24.23 | 24.55 | 15,777 | +0.15(+0.61%) |
Aug 27, 2019 | 24.60 | 24.60 | 24.28 | 24.40 | 18,004 | -0.04(-0.16%) |
Aug 26, 2019 | 24.29 | 24.45 | 24.20 | 24.44 | 21,686 | +0.29(+1.19%) |
Aug 23, 2019 | 24.68 | 24.79 | 24.11 | 24.15 | 37,891 | -0.60(-2.43%) |
Aug 22, 2019 | 24.88 | 24.88 | 24.58 | 24.75 | 19,995 | +0.00(+0.00%) |
Aug 21, 2019 | 24.78 | 24.80 | 24.69 | 24.75 | 23,640 | +0.27(+1.09%) |
Aug 20, 2019 | 24.57 | 24.59 | 24.43 | 24.49 | 9,698 | -0.05(-0.20%) |
Aug 19, 2019 | 24.63 | 24.63 | 24.45 | 24.54 | 29,996 | +0.27(+1.10%) |
Aug 16, 2019 | 24.15 | 24.29 | 24.12 | 24.27 | 14,386 | +0.34(+1.40%) |
Aug 15, 2019 | 24.08 | 24.08 | 23.81 | 23.94 | 32,815 | -0.02(-0.08%) |
Aug 14, 2019 | 24.37 | 24.37 | 23.93 | 23.96 | 433,664 | -0.67(-2.73%) |
Aug 13, 2019 | 24.34 | 24.81 | 24.27 | 24.63 | 152,523 | +0.25(+1.01%) |
Aug 12, 2019 | 24.63 | 24.63 | 24.28 | 24.38 | 70,066 | -0.36(-1.44%) |
Aug 09, 2019 | 24.92 | 24.92 | 24.56 | 24.74 | 541,825 | -0.23(-0.91%) |
Aug 08, 2019 | 24.73 | 24.96 | 24.58 | 24.96 | 160,719 | +0.51(+2.10%) |
Aug 07, 2019 | 24.26 | 24.51 | 23.97 | 24.45 | 22,384 | +0.08(+0.32%) |
Aug 06, 2019 | 24.05 | 24.37 | 24.03 | 24.37 | 31,485 | +0.39(+1.61%) |
Aug 05, 2019 | 24.50 | 24.50 | 23.79 | 23.98 | 58,488 | -0.77(-3.11%) |
Aug 02, 2019 | 24.99 | 24.99 | 24.67 | 24.75 | 47,414 | -0.34(-1.34%) |
Aug 01, 2019 | 25.43 | 25.62 | 25.02 | 25.09 | 39,136 | -0.34(-1.32%) |
Jul 31, 2019 | 25.65 | 25.68 | 25.17 | 25.43 | 51,009 | -0.20(-0.77%) |
Jul 30, 2019 | 25.66 | 25.69 | 25.52 | 25.62 | 73,360 | -0.14(-0.54%) |
Jul 29, 2019 | 25.90 | 25.90 | 25.69 | 25.76 | 61,850 | -0.04(-0.15%) |
Jul 26, 2019 | 25.65 | 25.89 | 25.65 | 25.80 | 81,050 | +0.35(+1.36%) |
Jul 25, 2019 | 25.55 | 25.55 | 25.38 | 25.46 | 76,695 | -0.05(-0.20%) |
Jul 24, 2019 | 25.32 | 25.51 | 25.30 | 25.51 | 23,037 | +0.26(+1.02%) |
Jul 23, 2019 | 25.24 | 25.25 | 25.06 | 25.25 | 52,098 | +0.16(+0.63%) |
Jul 22, 2019 | 25.13 | 25.13 | 25.01 | 25.09 | 25,614 | +0.07(+0.28%) |
Jul 19, 2019 | 25.44 | 25.44 | 25.02 | 25.02 | 28,469 | -0.26(-1.03%) |
Jul 18, 2019 | 25.28 | 25.31 | 25.15 | 25.28 | 9,594 | -0.04(-0.18%) |
Jul 17, 2019 | 25.37 | 26.16 | 25.29 | 25.33 | 50,868 | -0.21(-0.81%) |
Jul 16, 2019 | 25.69 | 25.69 | 25.48 | 25.53 | 32,514 | -0.08(-0.31%) |
Jul 15, 2019 | 25.69 | 25.69 | 25.54 | 25.61 | 48,549 | +0.09(+0.35%) |
Jul 12, 2019 | 25.50 | 25.58 | 25.44 | 25.52 | 44,881 | +0.21(+0.82%) |
Jul 11, 2019 | 25.38 | 25.41 | 25.28 | 25.32 | 49,140 | -0.01(-0.04%) |
Jul 10, 2019 | 25.36 | 25.41 | 25.18 | 25.33 | 42,945 | +0.17(+0.67%) |
Jul 09, 2019 | 25.12 | 25.23 | 25.03 | 25.16 | 164,110 | +0.18(+0.71%) |
Jul 08, 2019 | 25.06 | 25.06 | 24.95 | 24.98 | 48,397 | -0.14(-0.55%) |
Jul 05, 2019 | 24.99 | 25.12 | 24.85 | 25.12 | 43,868 | +0.05(+0.20%) |
Jul 03, 2019 | 24.82 | 25.07 | 24.82 | 25.07 | 30,394 | +0.32(+1.28%) |
Jul 02, 2019 | 24.77 | 24.77 | 24.64 | 24.75 | 20,545 | +0.01(+0.04%) |