Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.53 | 24.85 | 24.47 | 24.59 | 153,159 | +0.07(+0.27%) |
Sep 27, 2019 | 24.76 | 24.86 | 24.40 | 24.52 | 106,398 | -0.22(-0.90%) |
Sep 26, 2019 | 25.05 | 25.23 | 24.69 | 24.75 | 85,061 | -0.33(-1.30%) |
Sep 25, 2019 | 25.15 | 25.29 | 24.95 | 25.07 | 119,248 | +0.03(+0.11%) |
Sep 24, 2019 | 25.32 | 25.35 | 24.94 | 25.05 | 142,155 | -0.13(-0.52%) |
Sep 23, 2019 | 25.39 | 25.55 | 25.09 | 25.18 | 90,003 | -0.31(-1.21%) |
Sep 20, 2019 | 25.65 | 25.88 | 25.29 | 25.48 | 445,027 | -0.14(-0.55%) |
Sep 19, 2019 | 25.92 | 26.00 | 25.61 | 25.62 | 96,640 | -0.20(-0.76%) |
Sep 18, 2019 | 26.08 | 26.14 | 25.40 | 25.82 | 183,950 | -0.26(-1.00%) |
Sep 17, 2019 | 25.94 | 26.12 | 25.62 | 26.08 | 98,655 | +0.07(+0.29%) |
Sep 16, 2019 | 26.19 | 26.31 | 25.76 | 26.00 | 136,714 | -0.25(-0.96%) |
Sep 13, 2019 | 26.68 | 26.75 | 26.20 | 26.26 | 144,835 | -0.24(-0.91%) |
Sep 12, 2019 | 26.17 | 26.55 | 25.76 | 26.50 | 250,739 | +0.45(+1.72%) |
Sep 11, 2019 | 25.49 | 26.23 | 25.41 | 26.05 | 364,871 | +0.72(+2.83%) |
Sep 10, 2019 | 24.91 | 25.35 | 24.76 | 25.33 | 115,133 | +0.39(+1.57%) |
Sep 09, 2019 | 24.46 | 25.08 | 24.46 | 24.94 | 88,320 | +0.59(+2.41%) |
Sep 06, 2019 | 24.15 | 24.40 | 23.86 | 24.36 | 92,011 | +0.27(+1.12%) |
Sep 05, 2019 | 24.36 | 24.57 | 24.05 | 24.09 | 136,874 | +0.11(+0.47%) |
Sep 04, 2019 | 23.96 | 24.19 | 23.90 | 23.97 | 123,124 | +0.31(+1.30%) |
Sep 03, 2019 | 24.04 | 24.17 | 23.63 | 23.67 | 178,723 | -0.52(-2.16%) |
Aug 30, 2019 | 24.32 | 24.48 | 24.16 | 24.19 | 113,806 | +0.00(+0.00%) |
Aug 29, 2019 | 23.55 | 24.20 | 23.55 | 24.19 | 114,913 | +0.97(+4.17%) |
Aug 28, 2019 | 22.54 | 23.30 | 22.54 | 23.22 | 394,005 | +0.63(+2.79%) |
Aug 27, 2019 | 23.18 | 23.37 | 22.53 | 22.59 | 174,606 | -0.42(-1.81%) |
Aug 26, 2019 | 23.36 | 23.36 | 22.84 | 23.01 | 317,877 | -0.14(-0.60%) |
Aug 23, 2019 | 23.96 | 24.07 | 23.10 | 23.15 | 241,308 | -0.99(-4.11%) |
Aug 22, 2019 | 24.16 | 24.31 | 23.48 | 24.14 | 180,176 | +0.15(+0.62%) |
Aug 21, 2019 | 23.97 | 24.07 | 23.73 | 23.99 | 158,500 | +0.31(+1.33%) |
Aug 20, 2019 | 23.69 | 23.78 | 23.43 | 23.67 | 80,588 | -0.05(-0.20%) |
Aug 19, 2019 | 23.76 | 23.92 | 23.44 | 23.72 | 122,671 | +0.25(+1.07%) |
Aug 16, 2019 | 23.42 | 23.65 | 23.29 | 23.47 | 128,265 | +0.18(+0.76%) |
Aug 15, 2019 | 23.65 | 23.72 | 23.16 | 23.29 | 149,363 | -0.29(-1.22%) |
Aug 14, 2019 | 23.69 | 23.89 | 23.28 | 23.58 | 229,357 | -0.49(-2.04%) |
Aug 13, 2019 | 23.16 | 24.13 | 22.97 | 24.07 | 254,387 | +0.85(+3.67%) |
Aug 12, 2019 | 23.05 | 23.48 | 22.90 | 23.22 | 203,907 | +0.07(+0.32%) |
Aug 09, 2019 | 23.18 | 23.41 | 22.79 | 23.15 | 198,876 | +0.06(+0.24%) |
Aug 08, 2019 | 22.51 | 23.51 | 22.33 | 23.09 | 272,578 | +0.90(+4.05%) |
Aug 07, 2019 | 22.09 | 22.94 | 21.49 | 22.19 | 563,885 | -0.91(-3.93%) |
Aug 06, 2019 | 23.00 | 23.15 | 22.61 | 23.10 | 161,136 | +0.20(+0.89%) |
Aug 05, 2019 | 22.88 | 23.16 | 22.64 | 22.90 | 162,688 | -0.41(-1.75%) |
Aug 02, 2019 | 23.27 | 23.41 | 23.03 | 23.30 | 152,342 | -0.06(-0.24%) |
Aug 01, 2019 | 23.83 | 24.13 | 23.26 | 23.36 | 183,239 | -0.31(-1.33%) |
Jul 31, 2019 | 23.35 | 24.20 | 22.84 | 23.67 | 272,568 | -0.39(-1.62%) |
Jul 30, 2019 | 23.86 | 24.10 | 23.67 | 24.06 | 337,546 | -0.01(-0.04%) |
Jul 29, 2019 | 24.24 | 24.32 | 24.04 | 24.07 | 118,604 | -0.18(-0.73%) |
Jul 26, 2019 | 24.07 | 24.32 | 23.93 | 24.25 | 145,540 | +0.24(+1.00%) |
Jul 25, 2019 | 24.40 | 24.48 | 23.89 | 24.01 | 157,367 | -0.42(-1.71%) |
Jul 24, 2019 | 24.41 | 24.60 | 24.06 | 24.42 | 131,918 | -0.01(-0.04%) |
Jul 23, 2019 | 24.02 | 24.51 | 23.88 | 24.43 | 128,010 | +0.44(+1.85%) |
Jul 22, 2019 | 24.27 | 24.42 | 23.93 | 23.99 | 104,606 | -0.30(-1.22%) |
Jul 19, 2019 | 24.58 | 24.65 | 24.28 | 24.29 | 71,690 | -0.31(-1.28%) |
Jul 18, 2019 | 24.72 | 24.72 | 24.54 | 24.60 | 84,378 | -0.12(-0.49%) |
Jul 17, 2019 | 24.75 | 24.97 | 24.57 | 24.72 | 82,108 | -0.14(-0.56%) |
Jul 16, 2019 | 24.56 | 24.97 | 24.37 | 24.86 | 187,952 | +0.21(+0.86%) |
Jul 15, 2019 | 24.83 | 24.86 | 24.48 | 24.65 | 215,751 | -0.12(-0.49%) |
Jul 12, 2019 | 24.73 | 25.00 | 24.46 | 24.77 | 88,749 | +0.13(+0.53%) |
Jul 11, 2019 | 24.54 | 24.70 | 24.46 | 24.64 | 96,103 | +0.19(+0.76%) |
Jul 10, 2019 | 24.71 | 24.71 | 24.44 | 24.45 | 91,831 | -0.08(-0.34%) |
Jul 09, 2019 | 24.38 | 24.54 | 24.17 | 24.54 | 86,964 | +0.09(+0.38%) |
Jul 08, 2019 | 24.28 | 24.54 | 24.28 | 24.44 | 102,346 | +0.03(+0.11%) |
Jul 05, 2019 | 24.36 | 24.62 | 24.20 | 24.41 | 90,477 | -0.07(-0.30%) |
Jul 03, 2019 | 24.42 | 24.54 | 24.27 | 24.49 | 82,271 | +0.19(+0.76%) |
Jul 02, 2019 | 24.53 | 24.55 | 24.14 | 24.30 | 105,446 | -0.25(-1.02%) |