Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.01 | 24.33 | 23.52 | 24.21 | 18,059 | +0.31(+1.31%) |
Sep 27, 2019 | 24.41 | 24.41 | 23.90 | 23.90 | 2,970 | +0.32(+1.37%) |
Sep 26, 2019 | 23.36 | 23.80 | 23.36 | 23.58 | 35,368 | +0.23(+1.00%) |
Sep 25, 2019 | 22.99 | 23.43 | 22.79 | 23.34 | 6,648 | +0.50(+2.18%) |
Sep 24, 2019 | 23.14 | 23.14 | 22.84 | 22.84 | 4,785 | -0.44(-1.89%) |
Sep 23, 2019 | 23.18 | 23.43 | 23.18 | 23.28 | 3,733 | -0.15(-0.62%) |
Sep 20, 2019 | 23.14 | 23.67 | 22.57 | 23.43 | 41,077 | +0.24(+1.05%) |
Sep 19, 2019 | 23.15 | 23.43 | 22.65 | 23.18 | 6,275 | -0.10(-0.42%) |
Sep 18, 2019 | 22.77 | 23.43 | 22.77 | 23.28 | 7,425 | +0.19(+0.80%) |
Sep 17, 2019 | 22.86 | 23.26 | 22.86 | 23.10 | 1,982 | -0.10(-0.42%) |
Sep 16, 2019 | 22.98 | 23.44 | 22.98 | 23.19 | 6,421 | -0.21(-0.92%) |
Sep 13, 2019 | 23.45 | 23.59 | 22.99 | 23.41 | 11,780 | -0.06(-0.25%) |
Sep 12, 2019 | 22.79 | 23.59 | 22.79 | 23.47 | 13,761 | +0.40(+1.73%) |
Sep 11, 2019 | 23.04 | 23.53 | 22.75 | 23.07 | 14,276 | -0.36(-1.54%) |
Sep 10, 2019 | 23.43 | 23.67 | 22.62 | 23.43 | 9,509 | -0.18(-0.74%) |
Sep 09, 2019 | 22.10 | 23.81 | 22.10 | 23.60 | 28,766 | +1.73(+7.90%) |
Sep 06, 2019 | 22.01 | 22.42 | 21.62 | 21.88 | 10,038 | -0.09(-0.40%) |
Sep 05, 2019 | 22.10 | 23.14 | 21.53 | 21.96 | 9,106 | -0.14(-0.62%) |
Sep 04, 2019 | 22.30 | 22.47 | 21.89 | 22.10 | 3,988 | -0.09(-0.40%) |
Sep 03, 2019 | 22.60 | 23.12 | 21.99 | 22.19 | 15,838 | -0.75(-3.28%) |
Aug 30, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 1,024 | -0.03(-0.13%) |
Aug 29, 2019 | 23.01 | 23.33 | 22.92 | 22.97 | 3,140 | +0.12(+0.51%) |
Aug 28, 2019 | 22.97 | 22.97 | 22.33 | 22.85 | 5,506 | +0.30(+1.34%) |
Aug 27, 2019 | 23.11 | 23.46 | 22.29 | 22.55 | 7,134 | -0.64(-2.78%) |
Aug 26, 2019 | 22.56 | 23.19 | 22.29 | 23.19 | 10,471 | +0.79(+3.53%) |
Aug 23, 2019 | 23.03 | 23.25 | 22.06 | 22.40 | 15,775 | -1.02(-4.37%) |
Aug 22, 2019 | 22.75 | 23.62 | 22.75 | 23.43 | 8,861 | +0.24(+1.05%) |
Aug 21, 2019 | 23.45 | 23.58 | 23.04 | 23.18 | 17,067 | -0.10(-0.42%) |
Aug 20, 2019 | 22.70 | 23.41 | 22.27 | 23.28 | 21,263 | +0.78(+3.47%) |
Aug 19, 2019 | 22.78 | 23.43 | 22.17 | 22.50 | 20,910 | -1.36(-5.69%) |
Aug 16, 2019 | 22.24 | 23.91 | 22.23 | 23.86 | 14,546 | +1.79(+8.09%) |
Aug 15, 2019 | 22.55 | 22.90 | 22.07 | 22.07 | 4,897 | +0.09(+0.40%) |
Aug 14, 2019 | 22.27 | 22.79 | 21.79 | 21.98 | 3,749 | -0.85(-3.72%) |
Aug 13, 2019 | 23.23 | 23.72 | 22.23 | 22.83 | 10,654 | +0.46(+2.05%) |
Aug 12, 2019 | 22.46 | 22.78 | 21.98 | 22.37 | 4,143 | -0.04(-0.17%) |
Aug 09, 2019 | 23.83 | 23.83 | 20.32 | 22.41 | 19,667 | -1.31(-5.51%) |
Aug 08, 2019 | 23.44 | 24.41 | 23.19 | 23.72 | 7,482 | +0.38(+1.63%) |
Aug 07, 2019 | 23.27 | 23.69 | 23.22 | 23.34 | 10,721 | -0.08(-0.33%) |
Aug 06, 2019 | 22.63 | 23.66 | 22.48 | 23.42 | 12,479 | +1.06(+4.76%) |
Aug 05, 2019 | 23.30 | 23.53 | 22.10 | 22.36 | 8,632 | -1.09(-4.66%) |
Aug 02, 2019 | 24.75 | 24.75 | 23.45 | 23.45 | 9,321 | -1.13(-4.61%) |
Aug 01, 2019 | 24.84 | 25.06 | 24.50 | 24.58 | 14,522 | -0.46(-1.83%) |
Jul 31, 2019 | 25.37 | 25.75 | 25.04 | 25.04 | 21,649 | -0.19(-0.74%) |
Jul 30, 2019 | 23.98 | 25.38 | 23.98 | 25.23 | 21,694 | +1.07(+4.45%) |
Jul 29, 2019 | 24.33 | 24.60 | 24.11 | 24.15 | 17,865 | -0.20(-0.80%) |
Jul 26, 2019 | 23.77 | 24.65 | 23.62 | 24.35 | 22,433 | +0.92(+3.92%) |
Jul 25, 2019 | 23.49 | 23.77 | 23.43 | 23.43 | 3,296 | -0.10(-0.41%) |
Jul 24, 2019 | 23.42 | 23.97 | 23.23 | 23.53 | 5,057 | +0.20(+0.88%) |
Jul 23, 2019 | 23.34 | 23.34 | 23.23 | 23.32 | 2,072 | +0.09(+0.38%) |
Jul 22, 2019 | 23.33 | 23.38 | 22.94 | 23.23 | 4,166 | -0.10(-0.42%) |
Jul 19, 2019 | 23.34 | 23.77 | 23.33 | 23.33 | 4,609 | -0.31(-1.32%) |
Jul 18, 2019 | 23.30 | 23.71 | 22.78 | 23.64 | 6,729 | +0.52(+2.24%) |
Jul 17, 2019 | 23.72 | 23.82 | 23.13 | 23.13 | 4,740 | -0.87(-3.62%) |
Jul 16, 2019 | 23.11 | 24.00 | 23.11 | 24.00 | 3,218 | +0.25(+1.07%) |
Jul 15, 2019 | 23.72 | 23.74 | 23.49 | 23.74 | 6,131 | +0.02(+0.08%) |
Jul 12, 2019 | 23.72 | 24.02 | 23.05 | 23.72 | 5,121 | -0.26(-1.10%) |
Jul 11, 2019 | 24.12 | 24.12 | 23.70 | 23.99 | 5,996 | -0.04(-0.16%) |
Jul 10, 2019 | 23.82 | 24.30 | 23.80 | 24.02 | 7,208 | -0.06(-0.24%) |
Jul 09, 2019 | 23.92 | 24.24 | 23.92 | 24.08 | 4,096 | +0.17(+0.69%) |
Jul 08, 2019 | 23.77 | 23.92 | 23.67 | 23.92 | 4,544 | +0.15(+0.62%) |
Jul 05, 2019 | 23.43 | 23.79 | 22.28 | 23.77 | 3,995 | +0.08(+0.33%) |
Jul 03, 2019 | 24.34 | 24.38 | 23.67 | 23.69 | 4,609 | -0.03(-0.12%) |
Jul 02, 2019 | 24.15 | 24.15 | 23.67 | 23.72 | 4,954 | -0.29(-1.22%) |