Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.96 | 25.19 | 24.87 | 24.98 | 134,954 | +0.00(+0.00%) |
Sep 27, 2019 | 24.94 | 25.01 | 24.69 | 24.98 | 130,421 | +0.12(+0.50%) |
Sep 26, 2019 | 24.88 | 24.97 | 24.69 | 24.85 | 105,647 | +0.11(+0.44%) |
Sep 25, 2019 | 24.50 | 24.84 | 24.46 | 24.74 | 145,592 | +0.27(+1.11%) |
Sep 24, 2019 | 24.66 | 24.66 | 24.41 | 24.47 | 176,096 | -0.09(-0.35%) |
Sep 23, 2019 | 24.87 | 24.87 | 24.55 | 24.55 | 157,521 | -0.30(-1.22%) |
Sep 20, 2019 | 24.94 | 25.02 | 24.78 | 24.86 | 336,580 | -0.06(-0.25%) |
Sep 19, 2019 | 25.13 | 25.20 | 24.92 | 24.92 | 127,312 | -0.01(-0.03%) |
Sep 18, 2019 | 25.30 | 25.39 | 24.81 | 24.93 | 159,556 | -0.30(-1.20%) |
Sep 17, 2019 | 25.05 | 25.26 | 24.75 | 25.23 | 159,860 | +0.18(+0.71%) |
Sep 16, 2019 | 25.03 | 25.13 | 24.85 | 25.05 | 121,572 | +0.12(+0.46%) |
Sep 13, 2019 | 25.13 | 25.42 | 24.90 | 24.94 | 162,453 | -0.20(-0.80%) |
Sep 12, 2019 | 25.03 | 25.26 | 24.92 | 25.14 | 164,861 | +0.11(+0.43%) |
Sep 11, 2019 | 24.49 | 25.05 | 24.44 | 25.03 | 150,881 | +0.52(+2.14%) |
Sep 10, 2019 | 24.54 | 24.54 | 24.22 | 24.51 | 193,849 | -0.11(-0.44%) |
Sep 09, 2019 | 24.52 | 24.67 | 24.30 | 24.62 | 129,433 | +0.07(+0.28%) |
Sep 06, 2019 | 24.55 | 24.62 | 24.45 | 24.55 | 234,207 | +0.03(+0.13%) |
Sep 05, 2019 | 24.53 | 24.69 | 24.17 | 24.52 | 167,577 | +0.05(+0.22%) |
Sep 04, 2019 | 24.26 | 24.46 | 24.07 | 24.46 | 156,388 | +0.29(+1.18%) |
Sep 03, 2019 | 24.46 | 24.49 | 24.17 | 24.18 | 153,108 | -0.30(-1.23%) |
Aug 30, 2019 | 24.30 | 24.55 | 24.15 | 24.48 | 197,876 | +0.22(+0.89%) |
Aug 29, 2019 | 23.89 | 24.27 | 23.85 | 24.26 | 283,191 | +0.49(+2.08%) |
Aug 28, 2019 | 23.77 | 23.96 | 23.69 | 23.77 | 126,158 | +0.02(+0.06%) |
Aug 27, 2019 | 23.99 | 24.10 | 23.74 | 23.75 | 215,775 | -0.02(-0.10%) |
Aug 26, 2019 | 23.89 | 23.89 | 23.60 | 23.78 | 134,302 | +0.06(+0.26%) |
Aug 23, 2019 | 24.01 | 24.15 | 23.63 | 23.71 | 386,799 | -0.35(-1.47%) |
Aug 22, 2019 | 23.40 | 24.09 | 23.40 | 24.07 | 197,069 | +0.37(+1.56%) |
Aug 21, 2019 | 23.71 | 23.74 | 23.50 | 23.70 | 146,917 | +0.16(+0.69%) |
Aug 20, 2019 | 23.52 | 23.71 | 23.41 | 23.54 | 317,006 | +0.04(+0.16%) |
Aug 19, 2019 | 23.18 | 23.50 | 23.04 | 23.50 | 181,847 | +0.40(+1.74%) |
Aug 16, 2019 | 23.02 | 23.22 | 22.90 | 23.10 | 144,806 | +0.12(+0.50%) |
Aug 15, 2019 | 22.99 | 23.21 | 22.91 | 22.98 | 104,638 | +0.05(+0.24%) |
Aug 14, 2019 | 23.03 | 23.14 | 22.83 | 22.93 | 125,510 | -0.22(-0.93%) |
Aug 13, 2019 | 23.06 | 23.17 | 22.98 | 23.14 | 106,768 | -0.03(-0.13%) |
Aug 12, 2019 | 23.19 | 23.38 | 23.07 | 23.17 | 75,911 | -0.02(-0.07%) |
Aug 09, 2019 | 22.97 | 23.21 | 22.84 | 23.19 | 210,202 | +0.25(+1.11%) |
Aug 08, 2019 | 22.97 | 23.04 | 22.84 | 22.94 | 469,882 | +0.08(+0.37%) |
Aug 07, 2019 | 22.47 | 22.90 | 22.43 | 22.85 | 271,303 | +0.23(+1.02%) |
Aug 06, 2019 | 22.50 | 22.92 | 22.30 | 22.62 | 111,416 | +0.08(+0.34%) |
Aug 05, 2019 | 23.04 | 23.04 | 22.30 | 22.54 | 113,789 | -0.59(-2.53%) |
Aug 02, 2019 | 23.04 | 23.27 | 23.01 | 23.13 | 99,911 | +0.02(+0.10%) |
Aug 01, 2019 | 23.07 | 23.41 | 23.07 | 23.11 | 183,540 | +0.00(+0.00%) |
Jul 31, 2019 | 23.39 | 23.61 | 23.04 | 23.11 | 223,043 | -0.25(-1.09%) |
Jul 30, 2019 | 23.12 | 23.51 | 23.12 | 23.36 | 136,451 | +0.11(+0.46%) |
Jul 29, 2019 | 23.28 | 23.48 | 23.21 | 23.25 | 152,822 | +0.04(+0.17%) |
Jul 26, 2019 | 23.04 | 23.25 | 22.73 | 23.21 | 150,775 | +0.33(+1.45%) |
Jul 25, 2019 | 22.70 | 23.16 | 22.35 | 22.88 | 149,085 | -0.55(-2.37%) |
Jul 24, 2019 | 23.17 | 23.48 | 23.09 | 23.44 | 241,249 | +0.22(+0.93%) |
Jul 23, 2019 | 23.12 | 23.27 | 23.07 | 23.22 | 132,970 | +0.08(+0.33%) |
Jul 22, 2019 | 23.20 | 23.20 | 22.90 | 23.14 | 82,310 | -0.02(-0.07%) |
Jul 19, 2019 | 23.41 | 23.51 | 23.12 | 23.16 | 133,258 | -0.34(-1.44%) |
Jul 18, 2019 | 23.34 | 23.63 | 23.25 | 23.50 | 105,127 | +0.12(+0.49%) |
Jul 17, 2019 | 23.60 | 23.61 | 23.21 | 23.38 | 78,221 | -0.15(-0.62%) |
Jul 16, 2019 | 23.56 | 23.69 | 23.41 | 23.53 | 122,366 | -0.02(-0.10%) |
Jul 15, 2019 | 23.84 | 24.01 | 23.48 | 23.55 | 119,877 | -0.27(-1.13%) |
Jul 12, 2019 | 23.83 | 24.06 | 23.68 | 23.82 | 101,598 | -0.01(-0.03%) |
Jul 11, 2019 | 24.26 | 24.26 | 23.72 | 23.83 | 85,263 | -0.41(-1.69%) |
Jul 10, 2019 | 24.19 | 24.32 | 24.00 | 24.24 | 112,462 | +0.16(+0.67%) |
Jul 09, 2019 | 24.05 | 24.20 | 23.91 | 24.08 | 111,254 | +0.04(+0.16%) |
Jul 08, 2019 | 23.61 | 24.05 | 23.61 | 24.04 | 216,734 | +0.29(+1.23%) |
Jul 05, 2019 | 23.63 | 23.78 | 23.33 | 23.74 | 107,566 | +0.02(+0.10%) |
Jul 03, 2019 | 23.68 | 23.81 | 23.57 | 23.72 | 50,734 | +0.08(+0.33%) |
Jul 02, 2019 | 23.48 | 23.84 | 23.46 | 23.64 | 119,976 | +0.21(+0.89%) |