Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.80 | 23.81 | 23.66 | 23.71 | 7,676 | +0.10(+0.43%) |
Sep 27, 2019 | 23.82 | 23.91 | 23.61 | 23.61 | 22,042 | -0.28(-1.18%) |
Sep 26, 2019 | 24.04 | 24.04 | 23.76 | 23.89 | 25,885 | -0.19(-0.78%) |
Sep 25, 2019 | 23.73 | 24.12 | 23.73 | 24.08 | 5,557 | +0.29(+1.23%) |
Sep 24, 2019 | 24.06 | 24.06 | 23.78 | 23.79 | 18,226 | -0.32(-1.34%) |
Sep 23, 2019 | 23.88 | 24.15 | 23.88 | 24.11 | 12,191 | +0.14(+0.57%) |
Sep 20, 2019 | 24.10 | 24.13 | 23.94 | 23.98 | 9,668 | -0.11(-0.46%) |
Sep 19, 2019 | 24.25 | 24.44 | 24.08 | 24.09 | 23,773 | -0.16(-0.66%) |
Sep 18, 2019 | 24.31 | 24.37 | 24.11 | 24.25 | 78,183 | -0.13(-0.54%) |
Sep 17, 2019 | 24.26 | 24.39 | 24.17 | 24.38 | 52,006 | -0.06(-0.25%) |
Sep 16, 2019 | 24.32 | 24.50 | 24.32 | 24.44 | 45,986 | -0.03(-0.12%) |
Sep 13, 2019 | 24.39 | 24.57 | 24.39 | 24.47 | 45,791 | +0.16(+0.68%) |
Sep 12, 2019 | 24.38 | 24.39 | 24.04 | 24.30 | 68,853 | -0.07(-0.27%) |
Sep 11, 2019 | 23.73 | 24.37 | 23.68 | 24.37 | 290,515 | +0.68(+2.86%) |
Sep 10, 2019 | 23.16 | 23.71 | 23.16 | 23.69 | 21,352 | +0.43(+1.86%) |
Sep 09, 2019 | 22.71 | 23.27 | 22.71 | 23.26 | 9,466 | +0.48(+2.13%) |
Sep 06, 2019 | 22.91 | 22.91 | 22.77 | 22.77 | 11,262 | -0.09(-0.39%) |
Sep 05, 2019 | 22.55 | 23.00 | 22.55 | 22.86 | 36,986 | +0.50(+2.23%) |
Sep 04, 2019 | 22.34 | 22.40 | 22.32 | 22.36 | 30,560 | +0.24(+1.06%) |
Sep 03, 2019 | 22.36 | 22.36 | 22.05 | 22.13 | 12,528 | -0.38(-1.67%) |
Aug 30, 2019 | 22.69 | 22.69 | 22.39 | 22.50 | 9,987 | -0.03(-0.13%) |
Aug 29, 2019 | 22.27 | 22.53 | 22.26 | 22.53 | 24,962 | +0.51(+2.31%) |
Aug 28, 2019 | 21.76 | 22.15 | 21.76 | 22.02 | 13,561 | +0.24(+1.12%) |
Aug 27, 2019 | 22.27 | 22.27 | 21.77 | 21.78 | 42,511 | -0.35(-1.57%) |
Aug 26, 2019 | 22.09 | 22.18 | 22.01 | 22.13 | 14,840 | +0.19(+0.85%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.94 | 21.94 | 9,243 | -0.80(-3.51%) |
Aug 22, 2019 | 22.87 | 22.89 | 22.62 | 22.74 | 57,178 | -0.03(-0.12%) |
Aug 21, 2019 | 22.70 | 22.81 | 22.68 | 22.77 | 121,893 | +0.19(+0.83%) |
Aug 20, 2019 | 22.69 | 22.70 | 22.57 | 22.58 | 8,688 | -0.17(-0.74%) |
Aug 19, 2019 | 22.78 | 22.87 | 22.74 | 22.75 | 31,161 | +0.24(+1.09%) |
Aug 16, 2019 | 22.26 | 22.54 | 22.18 | 22.50 | 35,698 | +0.51(+2.31%) |
Aug 15, 2019 | 22.22 | 22.22 | 21.94 | 22.00 | 81,246 | -0.08(-0.38%) |
Aug 14, 2019 | 22.24 | 22.32 | 22.02 | 22.08 | 71,392 | -0.71(-3.10%) |
Aug 13, 2019 | 22.53 | 23.12 | 22.53 | 22.79 | 190,742 | +0.17(+0.75%) |
Aug 12, 2019 | 22.66 | 22.76 | 22.56 | 22.62 | 27,391 | -0.25(-1.11%) |
Aug 09, 2019 | 22.97 | 22.97 | 22.86 | 22.87 | 12,218 | -0.36(-1.54%) |
Aug 08, 2019 | 22.88 | 23.24 | 22.88 | 23.23 | 531,403 | +0.48(+2.11%) |
Aug 07, 2019 | 22.63 | 22.82 | 22.34 | 22.75 | 12,492 | -0.04(-0.17%) |
Aug 06, 2019 | 22.88 | 22.97 | 22.53 | 22.79 | 41,090 | +0.08(+0.33%) |
Aug 05, 2019 | 22.92 | 23.00 | 22.40 | 22.71 | 27,548 | -0.67(-2.86%) |
Aug 02, 2019 | 23.50 | 23.51 | 23.19 | 23.38 | 31,554 | -0.19(-0.80%) |
Aug 01, 2019 | 24.08 | 24.18 | 23.56 | 23.57 | 70,006 | -0.47(-1.96%) |
Jul 31, 2019 | 24.13 | 24.39 | 23.88 | 24.04 | 71,860 | -0.11(-0.47%) |
Jul 30, 2019 | 23.78 | 24.16 | 23.70 | 24.15 | 29,235 | +0.24(+0.98%) |
Jul 29, 2019 | 23.98 | 24.05 | 23.90 | 23.92 | 15,583 | -0.13(-0.55%) |
Jul 26, 2019 | 23.71 | 24.10 | 23.71 | 24.05 | 30,386 | +0.30(+1.27%) |
Jul 25, 2019 | 24.04 | 24.04 | 23.73 | 23.75 | 14,308 | -0.26(-1.10%) |
Jul 24, 2019 | 23.53 | 24.01 | 23.53 | 24.01 | 158,298 | +0.58(+2.49%) |
Jul 23, 2019 | 23.41 | 23.44 | 23.32 | 23.43 | 12,269 | +0.20(+0.85%) |
Jul 22, 2019 | 23.36 | 23.39 | 23.23 | 23.23 | 15,382 | -0.13(-0.56%) |
Jul 19, 2019 | 23.39 | 23.49 | 23.36 | 23.36 | 16,786 | +0.00(+0.00%) |
Jul 18, 2019 | 23.22 | 23.41 | 23.22 | 23.36 | 8,102 | -0.02(-0.08%) |
Jul 17, 2019 | 23.44 | 23.47 | 23.38 | 23.38 | 17,245 | -0.25(-1.08%) |
Jul 16, 2019 | 23.59 | 23.67 | 23.59 | 23.63 | 2,920 | +0.16(+0.67%) |
Jul 15, 2019 | 23.38 | 23.48 | 23.38 | 23.48 | 5,098 | -0.15(-0.63%) |
Jul 12, 2019 | 23.46 | 23.65 | 23.45 | 23.62 | 13,174 | +0.39(+1.66%) |
Jul 11, 2019 | 23.38 | 23.42 | 23.17 | 23.24 | 22,809 | -0.13(-0.56%) |
Jul 10, 2019 | 23.43 | 23.49 | 23.35 | 23.37 | 25,283 | +0.03(+0.12%) |
Jul 09, 2019 | 23.26 | 23.37 | 23.20 | 23.34 | 33,312 | -0.04(-0.16%) |
Jul 08, 2019 | 23.53 | 23.60 | 23.36 | 23.38 | 9,146 | -0.22(-0.92%) |
Jul 05, 2019 | 23.46 | 23.62 | 23.30 | 23.60 | 4,568 | +0.11(+0.48%) |
Jul 03, 2019 | 23.44 | 23.55 | 23.41 | 23.48 | 22,842 | +0.17(+0.73%) |
Jul 02, 2019 | 23.53 | 23.53 | 23.19 | 23.31 | 58,854 | -0.23(-0.96%) |