Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.76 | 24.76 | 24.72 | 24.76 | 467,996 | +0.08(+0.33%) |
Sep 27, 2019 | 24.70 | 24.70 | 24.65 | 24.67 | 431,531 | -0.04(-0.15%) |
Sep 26, 2019 | 24.62 | 24.72 | 24.60 | 24.71 | 899,259 | +0.06(+0.26%) |
Sep 25, 2019 | 24.57 | 24.66 | 24.55 | 24.65 | 982,947 | +0.19(+0.78%) |
Sep 24, 2019 | 24.53 | 24.53 | 24.45 | 24.45 | 562,244 | -0.09(-0.37%) |
Sep 23, 2019 | 24.56 | 24.56 | 24.53 | 24.55 | 388,902 | +0.04(+0.15%) |
Sep 20, 2019 | 24.51 | 24.54 | 24.50 | 24.51 | 331,913 | +0.06(+0.26%) |
Sep 19, 2019 | 24.45 | 24.47 | 24.42 | 24.45 | 566,182 | -0.05(-0.22%) |
Sep 18, 2019 | 24.45 | 24.54 | 24.44 | 24.50 | 980,573 | +0.09(+0.37%) |
Sep 17, 2019 | 24.50 | 24.52 | 24.41 | 24.41 | 432,838 | -0.11(-0.45%) |
Sep 16, 2019 | 24.48 | 24.54 | 24.48 | 24.52 | 474,083 | +0.11(+0.45%) |
Sep 13, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 2,201,118 | -0.04(-0.15%) |
Sep 12, 2019 | 24.55 | 24.57 | 24.41 | 24.45 | 493,013 | -0.07(-0.30%) |
Sep 11, 2019 | 24.52 | 24.55 | 24.51 | 24.52 | 492,098 | +0.07(+0.30%) |
Sep 10, 2019 | 24.44 | 24.45 | 24.42 | 24.45 | 314,071 | +0.03(+0.11%) |
Sep 09, 2019 | 24.43 | 24.44 | 24.39 | 24.42 | 1,024,737 | -0.05(-0.19%) |
Sep 06, 2019 | 24.42 | 24.46 | 24.39 | 24.46 | 890,321 | +0.01(+0.04%) |
Sep 05, 2019 | 24.37 | 24.45 | 24.36 | 24.45 | 875,611 | +0.01(+0.04%) |
Sep 04, 2019 | 24.50 | 24.51 | 24.44 | 24.45 | 1,244,226 | -0.16(-0.63%) |
Sep 03, 2019 | 24.66 | 24.67 | 24.57 | 24.60 | 1,974,362 | +0.05(+0.22%) |
Aug 30, 2019 | 24.47 | 24.59 | 24.44 | 24.55 | 682,656 | +0.09(+0.37%) |
Aug 29, 2019 | 24.42 | 24.47 | 24.39 | 24.45 | 1,602,091 | +0.06(+0.26%) |
Aug 28, 2019 | 24.37 | 24.40 | 24.36 | 24.39 | 885,239 | +0.05(+0.23%) |
Aug 27, 2019 | 24.32 | 24.34 | 24.31 | 24.34 | 311,893 | -0.02(-0.08%) |
Aug 26, 2019 | 24.32 | 24.35 | 24.31 | 24.35 | 534,030 | +0.13(+0.53%) |
Aug 23, 2019 | 24.39 | 24.45 | 24.22 | 24.23 | 2,760,729 | -0.14(-0.56%) |
Aug 22, 2019 | 24.36 | 24.39 | 24.34 | 24.36 | 327,962 | -0.02(-0.08%) |
Aug 21, 2019 | 24.36 | 24.40 | 24.35 | 24.38 | 1,178,876 | +0.03(+0.11%) |
Aug 20, 2019 | 24.42 | 24.43 | 24.34 | 24.35 | 565,587 | -0.05(-0.22%) |
Aug 19, 2019 | 24.37 | 24.42 | 24.36 | 24.41 | 567,114 | +0.05(+0.23%) |
Aug 16, 2019 | 24.40 | 24.40 | 24.34 | 24.35 | 799,789 | +0.02(+0.08%) |
Aug 15, 2019 | 24.30 | 24.36 | 24.29 | 24.34 | 2,665,926 | +0.02(+0.08%) |
Aug 14, 2019 | 24.25 | 24.32 | 24.23 | 24.32 | 890,805 | +0.05(+0.23%) |
Aug 13, 2019 | 24.15 | 24.26 | 24.14 | 24.26 | 529,654 | +0.11(+0.45%) |
Aug 12, 2019 | 24.14 | 24.16 | 24.13 | 24.15 | 711,722 | -0.02(-0.08%) |
Aug 09, 2019 | 24.17 | 24.19 | 24.13 | 24.17 | 573,186 | -0.03(-0.11%) |
Aug 08, 2019 | 24.22 | 24.22 | 24.13 | 24.20 | 2,635,956 | +0.02(+0.08%) |
Aug 07, 2019 | 24.15 | 24.19 | 24.12 | 24.18 | 2,189,306 | -0.02(-0.08%) |
Aug 06, 2019 | 24.20 | 24.22 | 24.16 | 24.20 | 404,971 | +0.03(+0.11%) |
Aug 05, 2019 | 24.19 | 24.21 | 24.13 | 24.17 | 1,301,372 | -0.12(-0.49%) |
Aug 02, 2019 | 24.35 | 24.35 | 24.28 | 24.29 | 405,915 | -0.05(-0.23%) |
Aug 01, 2019 | 24.48 | 24.48 | 24.34 | 24.34 | 1,223,783 | -0.07(-0.30%) |
Jul 31, 2019 | 24.28 | 24.43 | 24.25 | 24.42 | 887,188 | +0.15(+0.60%) |
Jul 30, 2019 | 24.29 | 24.31 | 24.27 | 24.27 | 300,296 | +0.00(+0.00%) |
Jul 29, 2019 | 24.29 | 24.30 | 24.26 | 24.27 | 880,033 | +0.02(+0.08%) |
Jul 26, 2019 | 24.23 | 24.28 | 24.23 | 24.25 | 480,026 | +0.04(+0.15%) |
Jul 25, 2019 | 24.15 | 24.23 | 24.13 | 24.22 | 1,440,151 | +0.05(+0.19%) |
Jul 24, 2019 | 24.16 | 24.19 | 24.13 | 24.17 | 320,016 | +0.00(+0.00%) |
Jul 23, 2019 | 24.14 | 24.18 | 24.14 | 24.17 | 339,239 | +0.11(+0.46%) |
Jul 22, 2019 | 24.04 | 24.06 | 24.03 | 24.06 | 313,181 | +0.05(+0.19%) |
Jul 19, 2019 | 24.01 | 24.05 | 23.98 | 24.02 | 363,441 | +0.12(+0.50%) |
Jul 18, 2019 | 24.02 | 24.04 | 23.90 | 23.90 | 383,849 | -0.13(-0.53%) |
Jul 17, 2019 | 24.06 | 24.06 | 24.01 | 24.02 | 284,651 | -0.05(-0.19%) |
Jul 16, 2019 | 24.02 | 24.08 | 24.02 | 24.07 | 531,540 | +0.11(+0.46%) |
Jul 15, 2019 | 23.92 | 23.96 | 23.92 | 23.96 | 238,522 | +0.04(+0.15%) |
Jul 12, 2019 | 23.97 | 23.97 | 23.91 | 23.92 | 228,683 | -0.05(-0.19%) |
Jul 11, 2019 | 23.96 | 24.00 | 23.96 | 23.97 | 173,946 | +0.00(+0.00%) |
Jul 10, 2019 | 24.02 | 24.03 | 23.96 | 23.97 | 591,726 | -0.10(-0.42%) |
Jul 09, 2019 | 24.08 | 24.09 | 24.06 | 24.07 | 405,471 | +0.02(+0.08%) |
Jul 08, 2019 | 24.03 | 24.06 | 24.03 | 24.05 | 346,908 | +0.05(+0.19%) |
Jul 05, 2019 | 24.00 | 24.06 | 24.00 | 24.01 | 426,496 | +0.13(+0.54%) |
Jul 03, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 741,989 | +0.00(+0.00%) |
Jul 02, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 420,274 | -0.02(-0.08%) |