Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.33 | 24.55 | 24.14 | 24.36 | 242,564 | +0.08(+0.32%) |
Sep 27, 2019 | 24.25 | 24.30 | 23.96 | 24.28 | 230,601 | +0.20(+0.84%) |
Sep 26, 2019 | 24.45 | 24.46 | 24.06 | 24.08 | 150,815 | -0.40(-1.65%) |
Sep 25, 2019 | 23.96 | 24.56 | 23.76 | 24.49 | 142,970 | +0.56(+2.33%) |
Sep 24, 2019 | 24.37 | 24.41 | 23.86 | 23.93 | 209,721 | -0.44(-1.81%) |
Sep 23, 2019 | 24.43 | 24.63 | 24.24 | 24.37 | 182,484 | -0.21(-0.86%) |
Sep 20, 2019 | 24.19 | 24.61 | 24.14 | 24.58 | 372,542 | +0.42(+1.75%) |
Sep 19, 2019 | 24.33 | 24.66 | 24.09 | 24.16 | 153,684 | +0.27(+1.13%) |
Sep 18, 2019 | 24.34 | 24.42 | 23.69 | 23.89 | 249,351 | -0.51(-2.09%) |
Sep 17, 2019 | 24.34 | 24.50 | 24.10 | 24.40 | 164,327 | -0.08(-0.31%) |
Sep 16, 2019 | 24.19 | 24.62 | 24.02 | 24.48 | 220,516 | +0.23(+0.95%) |
Sep 13, 2019 | 23.81 | 24.32 | 23.67 | 24.25 | 205,730 | +0.68(+2.90%) |
Sep 12, 2019 | 23.91 | 24.10 | 23.39 | 23.56 | 252,026 | -0.19(-0.80%) |
Sep 11, 2019 | 23.52 | 23.76 | 23.31 | 23.75 | 180,344 | +0.42(+1.80%) |
Sep 10, 2019 | 22.74 | 23.38 | 22.44 | 23.33 | 288,190 | +0.60(+2.64%) |
Sep 09, 2019 | 22.45 | 22.81 | 22.39 | 22.73 | 168,384 | +0.45(+2.01%) |
Sep 06, 2019 | 22.22 | 22.48 | 22.22 | 22.28 | 159,794 | +0.02(+0.09%) |
Sep 05, 2019 | 22.18 | 22.81 | 22.08 | 22.26 | 212,530 | +0.43(+1.97%) |
Sep 04, 2019 | 21.77 | 21.86 | 21.53 | 21.84 | 135,816 | +0.34(+1.60%) |
Sep 03, 2019 | 21.83 | 21.89 | 21.46 | 21.49 | 173,167 | -0.52(-2.34%) |
Aug 30, 2019 | 22.15 | 22.21 | 21.85 | 22.01 | 98,915 | -0.01(-0.04%) |
Aug 29, 2019 | 22.05 | 22.19 | 21.97 | 22.02 | 131,053 | +0.24(+1.10%) |
Aug 28, 2019 | 21.22 | 21.78 | 21.08 | 21.78 | 289,940 | +0.52(+2.47%) |
Aug 27, 2019 | 21.84 | 21.91 | 21.19 | 21.25 | 244,587 | -0.32(-1.46%) |
Aug 26, 2019 | 21.63 | 21.71 | 21.44 | 21.57 | 201,356 | +0.19(+0.89%) |
Aug 23, 2019 | 21.71 | 22.01 | 21.22 | 21.38 | 188,610 | -0.43(-1.97%) |
Aug 22, 2019 | 22.09 | 22.19 | 21.73 | 21.81 | 189,808 | -0.23(-1.04%) |
Aug 21, 2019 | 22.05 | 22.07 | 21.81 | 22.04 | 124,487 | +0.23(+1.05%) |
Aug 20, 2019 | 21.82 | 21.86 | 21.47 | 21.81 | 136,118 | -0.08(-0.35%) |
Aug 19, 2019 | 22.24 | 22.26 | 21.86 | 21.88 | 124,438 | -0.05(-0.22%) |
Aug 16, 2019 | 21.25 | 21.94 | 21.25 | 21.93 | 173,416 | +0.81(+3.84%) |
Aug 15, 2019 | 21.27 | 21.27 | 20.96 | 21.12 | 113,185 | -0.13(-0.63%) |
Aug 14, 2019 | 21.63 | 21.83 | 21.15 | 21.25 | 133,840 | -0.76(-3.47%) |
Aug 13, 2019 | 21.79 | 22.40 | 21.79 | 22.02 | 165,564 | +0.11(+0.48%) |
Aug 12, 2019 | 22.23 | 22.26 | 21.87 | 21.91 | 124,901 | -0.48(-2.13%) |
Aug 09, 2019 | 22.47 | 22.51 | 22.10 | 22.39 | 167,444 | -0.09(-0.38%) |
Aug 08, 2019 | 22.17 | 22.50 | 22.00 | 22.47 | 177,557 | +0.49(+2.21%) |
Aug 07, 2019 | 21.46 | 22.01 | 20.97 | 21.99 | 418,649 | +0.22(+1.01%) |
Aug 06, 2019 | 21.77 | 22.08 | 21.47 | 21.77 | 289,844 | +0.11(+0.48%) |
Aug 05, 2019 | 22.26 | 22.28 | 21.42 | 21.66 | 263,654 | -1.02(-4.50%) |
Aug 02, 2019 | 22.66 | 22.76 | 22.32 | 22.68 | 194,373 | -0.20(-0.88%) |
Aug 01, 2019 | 23.11 | 23.59 | 22.71 | 22.89 | 291,178 | -0.26(-1.11%) |
Jul 31, 2019 | 23.68 | 23.70 | 23.04 | 23.14 | 260,391 | -0.43(-1.82%) |
Jul 30, 2019 | 23.30 | 23.68 | 23.22 | 23.57 | 376,135 | +0.11(+0.49%) |
Jul 29, 2019 | 23.92 | 23.92 | 23.38 | 23.46 | 271,991 | -0.30(-1.25%) |
Jul 26, 2019 | 23.80 | 23.88 | 23.28 | 23.75 | 377,011 | +0.18(+0.77%) |
Jul 25, 2019 | 23.53 | 24.71 | 23.17 | 23.57 | 1,482,374 | +1.18(+5.29%) |
Jul 24, 2019 | 21.73 | 22.50 | 21.70 | 22.39 | 202,013 | +0.52(+2.36%) |
Jul 23, 2019 | 21.92 | 22.04 | 21.81 | 21.87 | 194,114 | +0.04(+0.17%) |
Jul 22, 2019 | 21.83 | 21.99 | 21.71 | 21.84 | 122,511 | -0.02(-0.09%) |
Jul 19, 2019 | 22.18 | 22.25 | 21.84 | 21.85 | 208,938 | -0.36(-1.63%) |
Jul 18, 2019 | 21.98 | 22.22 | 21.81 | 22.22 | 236,742 | +0.17(+0.78%) |
Jul 17, 2019 | 22.15 | 22.19 | 21.69 | 22.05 | 383,989 | -0.26(-1.16%) |
Jul 16, 2019 | 22.32 | 22.58 | 22.26 | 22.30 | 217,488 | -0.11(-0.51%) |
Jul 15, 2019 | 22.43 | 22.64 | 22.29 | 22.42 | 411,389 | -0.01(-0.04%) |
Jul 12, 2019 | 22.15 | 22.47 | 22.15 | 22.43 | 380,783 | +0.31(+1.38%) |
Jul 11, 2019 | 22.54 | 22.54 | 22.05 | 22.12 | 169,989 | -0.35(-1.57%) |
Jul 10, 2019 | 22.66 | 22.73 | 22.37 | 22.47 | 199,991 | -0.06(-0.25%) |
Jul 09, 2019 | 22.48 | 22.60 | 22.27 | 22.53 | 201,083 | -0.08(-0.34%) |
Jul 08, 2019 | 22.33 | 22.68 | 22.10 | 22.61 | 233,320 | +0.23(+1.02%) |
Jul 05, 2019 | 22.03 | 22.38 | 21.87 | 22.38 | 140,724 | +0.19(+0.86%) |
Jul 03, 2019 | 22.03 | 22.20 | 21.81 | 22.19 | 128,778 | +0.29(+1.31%) |
Jul 02, 2019 | 22.10 | 22.10 | 21.66 | 21.90 | 183,777 | -0.24(-1.08%) |