Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.29 | 26.08 | 24.87 | 25.71 | 40,517 | +0.19(+0.74%) |
Sep 27, 2019 | 26.02 | 26.02 | 25.08 | 25.52 | 31,716 | -0.50(-1.90%) |
Sep 26, 2019 | 25.42 | 26.18 | 25.42 | 26.02 | 50,820 | +0.59(+2.32%) |
Sep 25, 2019 | 25.28 | 25.55 | 25.15 | 25.43 | 36,879 | +0.10(+0.40%) |
Sep 24, 2019 | 25.68 | 25.68 | 24.95 | 25.33 | 20,059 | +0.02(+0.06%) |
Sep 23, 2019 | 25.25 | 25.72 | 25.25 | 25.31 | 21,364 | -0.03(-0.10%) |
Sep 20, 2019 | 25.86 | 25.86 | 25.26 | 25.34 | 24,935 | +0.01(+0.04%) |
Sep 19, 2019 | 25.69 | 25.69 | 25.18 | 25.33 | 10,796 | +0.24(+0.95%) |
Sep 18, 2019 | 25.41 | 25.70 | 24.48 | 25.09 | 33,981 | -0.20(-0.77%) |
Sep 17, 2019 | 24.48 | 25.34 | 24.48 | 25.28 | 55,567 | +0.81(+3.30%) |
Sep 16, 2019 | 23.90 | 24.60 | 23.71 | 24.48 | 20,122 | +0.51(+2.13%) |
Sep 13, 2019 | 24.23 | 25.00 | 23.72 | 23.97 | 59,164 | -0.74(-2.99%) |
Sep 12, 2019 | 24.63 | 25.06 | 24.44 | 24.71 | 31,268 | +0.35(+1.42%) |
Sep 11, 2019 | 24.37 | 24.48 | 23.98 | 24.36 | 25,498 | +0.13(+0.54%) |
Sep 10, 2019 | 24.87 | 24.87 | 23.63 | 24.23 | 50,610 | -0.77(-3.07%) |
Sep 09, 2019 | 25.49 | 25.49 | 24.82 | 25.00 | 43,768 | -0.48(-1.87%) |
Sep 06, 2019 | 25.79 | 25.79 | 25.18 | 25.47 | 34,110 | +0.18(+0.71%) |
Sep 05, 2019 | 26.28 | 26.28 | 25.12 | 25.29 | 59,262 | -0.58(-2.23%) |
Sep 04, 2019 | 25.51 | 25.93 | 25.46 | 25.87 | 106,638 | +0.76(+3.02%) |
Sep 03, 2019 | 24.05 | 25.24 | 24.02 | 25.11 | 41,117 | +0.68(+2.78%) |
Aug 30, 2019 | 24.63 | 24.63 | 24.29 | 24.43 | 19,995 | -0.04(-0.17%) |
Aug 29, 2019 | 24.37 | 24.48 | 24.09 | 24.48 | 20,820 | +0.60(+2.53%) |
Aug 28, 2019 | 23.62 | 23.98 | 23.56 | 23.87 | 27,494 | +0.22(+0.93%) |
Aug 27, 2019 | 24.47 | 24.47 | 23.65 | 23.65 | 15,226 | -0.25(-1.07%) |
Aug 26, 2019 | 23.83 | 23.91 | 23.37 | 23.91 | 43,206 | +0.70(+3.00%) |
Aug 23, 2019 | 24.21 | 24.80 | 23.10 | 23.21 | 46,460 | -1.04(-4.28%) |
Aug 22, 2019 | 24.19 | 24.32 | 23.55 | 24.25 | 60,864 | +0.26(+1.06%) |
Aug 21, 2019 | 23.72 | 24.13 | 23.63 | 23.99 | 31,385 | +0.27(+1.14%) |
Aug 20, 2019 | 24.44 | 24.44 | 23.65 | 23.72 | 48,919 | -0.58(-2.41%) |
Aug 19, 2019 | 24.08 | 24.40 | 23.75 | 24.31 | 105,353 | +0.61(+2.56%) |
Aug 16, 2019 | 23.35 | 23.80 | 23.21 | 23.70 | 47,284 | +0.58(+2.50%) |
Aug 15, 2019 | 22.64 | 23.16 | 22.56 | 23.12 | 31,435 | +0.72(+3.21%) |
Aug 14, 2019 | 22.91 | 23.17 | 22.19 | 22.40 | 41,985 | -1.10(-4.67%) |
Aug 13, 2019 | 23.55 | 23.58 | 22.96 | 23.50 | 15,453 | +0.03(+0.11%) |
Aug 12, 2019 | 23.63 | 23.64 | 22.99 | 23.47 | 23,516 | -0.22(-0.93%) |
Aug 09, 2019 | 23.24 | 23.80 | 22.91 | 23.69 | 49,166 | +0.19(+0.80%) |
Aug 08, 2019 | 22.50 | 23.55 | 22.40 | 23.51 | 30,957 | +1.11(+4.93%) |
Aug 07, 2019 | 21.62 | 22.90 | 21.11 | 22.40 | 41,196 | +0.62(+2.84%) |
Aug 06, 2019 | 21.49 | 22.19 | 21.14 | 21.78 | 37,933 | +0.56(+2.65%) |
Aug 05, 2019 | 22.20 | 22.20 | 20.25 | 21.22 | 120,221 | -1.37(-6.06%) |
Aug 02, 2019 | 22.32 | 22.73 | 22.10 | 22.59 | 31,640 | +0.37(+1.68%) |
Aug 01, 2019 | 22.29 | 22.71 | 21.79 | 22.22 | 81,998 | -0.02(-0.08%) |
Jul 31, 2019 | 22.67 | 22.92 | 21.83 | 22.23 | 86,686 | -0.35(-1.54%) |
Jul 30, 2019 | 22.21 | 22.86 | 22.05 | 22.58 | 49,186 | +0.38(+1.72%) |
Jul 29, 2019 | 22.10 | 22.65 | 22.03 | 22.20 | 101,859 | +0.20(+0.89%) |
Jul 26, 2019 | 22.02 | 22.02 | 21.51 | 22.00 | 10,350 | +0.26(+1.17%) |
Jul 25, 2019 | 22.05 | 22.05 | 21.48 | 21.75 | 13,768 | -0.37(-1.69%) |
Jul 24, 2019 | 22.16 | 22.23 | 21.77 | 22.12 | 29,113 | -0.03(-0.12%) |
Jul 23, 2019 | 21.47 | 22.15 | 21.31 | 22.15 | 39,192 | +0.83(+3.91%) |
Jul 22, 2019 | 21.53 | 21.68 | 21.25 | 21.31 | 28,410 | -0.19(-0.87%) |
Jul 19, 2019 | 22.79 | 22.86 | 21.44 | 21.50 | 81,041 | -1.20(-5.28%) |
Jul 18, 2019 | 22.56 | 22.86 | 22.11 | 22.70 | 38,787 | +0.10(+0.45%) |
Jul 17, 2019 | 23.07 | 23.07 | 22.17 | 22.60 | 26,569 | -0.29(-1.26%) |
Jul 16, 2019 | 23.02 | 23.02 | 22.56 | 22.89 | 15,085 | -0.06(-0.26%) |
Jul 15, 2019 | 23.18 | 23.45 | 22.83 | 22.95 | 25,612 | -0.06(-0.26%) |
Jul 12, 2019 | 23.00 | 23.22 | 22.79 | 23.01 | 16,937 | -0.14(-0.59%) |
Jul 11, 2019 | 24.48 | 24.48 | 22.89 | 23.14 | 51,451 | -0.94(-3.88%) |
Jul 10, 2019 | 23.90 | 24.35 | 23.57 | 24.08 | 55,905 | +0.37(+1.58%) |
Jul 09, 2019 | 23.32 | 23.78 | 23.06 | 23.70 | 49,515 | +0.38(+1.64%) |
Jul 08, 2019 | 23.12 | 23.53 | 23.05 | 23.32 | 22,031 | +0.22(+0.96%) |
Jul 05, 2019 | 22.96 | 23.22 | 22.04 | 23.10 | 72,690 | -0.19(-0.81%) |
Jul 03, 2019 | 22.53 | 23.33 | 22.52 | 23.29 | 40,579 | +0.79(+3.52%) |
Jul 02, 2019 | 21.51 | 22.53 | 21.51 | 22.50 | 107,624 | +1.03(+4.79%) |