Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.79 | 26.21 | 25.58 | 26.18 | 511,770 | +0.34(+1.30%) |
Sep 27, 2019 | 26.36 | 26.37 | 25.75 | 25.84 | 227,800 | -0.39(-1.47%) |
Sep 26, 2019 | 26.27 | 26.32 | 26.01 | 26.23 | 282,142 | -0.11(-0.42%) |
Sep 25, 2019 | 25.62 | 26.43 | 25.62 | 26.34 | 211,007 | +0.66(+2.57%) |
Sep 24, 2019 | 25.97 | 26.20 | 25.63 | 25.68 | 643,985 | -0.23(-0.87%) |
Sep 23, 2019 | 25.33 | 26.02 | 25.32 | 25.91 | 274,499 | +0.53(+2.07%) |
Sep 20, 2019 | 25.67 | 26.04 | 25.30 | 25.38 | 1,212,800 | -0.29(-1.13%) |
Sep 19, 2019 | 25.84 | 26.16 | 25.52 | 25.67 | 528,925 | -0.12(-0.47%) |
Sep 18, 2019 | 25.91 | 26.13 | 25.69 | 25.79 | 258,822 | -0.17(-0.65%) |
Sep 17, 2019 | 25.92 | 26.02 | 25.64 | 25.96 | 226,587 | -0.10(-0.38%) |
Sep 16, 2019 | 25.99 | 26.35 | 25.79 | 26.06 | 149,595 | -0.05(-0.19%) |
Sep 13, 2019 | 26.35 | 26.63 | 26.04 | 26.11 | 290,600 | -0.08(-0.31%) |
Sep 12, 2019 | 25.75 | 26.31 | 25.60 | 26.19 | 471,626 | +0.46(+1.79%) |
Sep 11, 2019 | 25.13 | 25.78 | 25.11 | 25.73 | 274,283 | +0.69(+2.76%) |
Sep 10, 2019 | 25.06 | 25.29 | 24.75 | 25.04 | 329,724 | -0.07(-0.28%) |
Sep 09, 2019 | 24.71 | 25.11 | 24.64 | 25.11 | 233,096 | +0.40(+1.62%) |
Sep 06, 2019 | 25.24 | 25.24 | 24.67 | 24.71 | 234,300 | -0.50(-1.98%) |
Sep 05, 2019 | 25.15 | 25.66 | 25.10 | 25.21 | 299,920 | +0.17(+0.68%) |
Sep 04, 2019 | 25.36 | 25.36 | 24.99 | 25.04 | 239,656 | -0.05(-0.20%) |
Sep 03, 2019 | 25.10 | 25.20 | 24.70 | 25.09 | 426,513 | -0.34(-1.34%) |
Aug 30, 2019 | 25.80 | 25.81 | 25.31 | 25.43 | 353,200 | -0.25(-0.97%) |
Aug 29, 2019 | 25.32 | 25.77 | 25.10 | 25.68 | 302,234 | +0.58(+2.31%) |
Aug 28, 2019 | 24.80 | 25.34 | 24.57 | 25.10 | 422,240 | +0.30(+1.21%) |
Aug 27, 2019 | 25.25 | 25.33 | 24.63 | 24.80 | 387,145 | -0.34(-1.35%) |
Aug 26, 2019 | 25.20 | 25.24 | 24.79 | 25.14 | 332,713 | +0.32(+1.29%) |
Aug 23, 2019 | 25.30 | 25.42 | 24.76 | 24.82 | 582,600 | -0.54(-2.13%) |
Aug 22, 2019 | 25.63 | 25.94 | 25.20 | 25.36 | 324,722 | -0.19(-0.74%) |
Aug 21, 2019 | 25.24 | 25.56 | 25.15 | 25.55 | 616,206 | +0.40(+1.59%) |
Aug 20, 2019 | 25.33 | 25.41 | 25.12 | 25.15 | 451,928 | -0.18(-0.71%) |
Aug 19, 2019 | 25.32 | 25.55 | 25.20 | 25.33 | 691,000 | +0.17(+0.68%) |
Aug 16, 2019 | 24.90 | 25.22 | 24.74 | 25.16 | 302,500 | +0.36(+1.45%) |
Aug 15, 2019 | 24.87 | 24.95 | 24.63 | 24.80 | 458,858 | +0.01(+0.04%) |
Aug 14, 2019 | 24.86 | 25.21 | 24.69 | 24.79 | 577,721 | -0.35(-1.39%) |
Aug 13, 2019 | 24.90 | 25.37 | 24.76 | 25.14 | 850,240 | +0.24(+0.96%) |
Aug 12, 2019 | 25.06 | 25.40 | 24.81 | 24.90 | 659,333 | -0.14(-0.56%) |
Aug 09, 2019 | 25.00 | 25.19 | 24.63 | 25.04 | 648,700 | +0.04(+0.16%) |
Aug 08, 2019 | 24.72 | 25.29 | 24.42 | 25.00 | 598,686 | +0.00(+0.00%) |
Aug 07, 2019 | 24.00 | 25.02 | 22.91 | 25.00 | 833,239 | +2.09(+9.12%) |
Aug 06, 2019 | 20.92 | 23.61 | 20.34 | 22.91 | 1,655,981 | +0.94(+4.28%) |
Aug 05, 2019 | 21.96 | 22.16 | 21.67 | 21.97 | 656,829 | -0.38(-1.70%) |
Aug 02, 2019 | 21.26 | 22.39 | 21.26 | 22.35 | 776,100 | +1.03(+4.83%) |
Aug 01, 2019 | 21.16 | 21.74 | 21.12 | 21.32 | 793,758 | +0.17(+0.80%) |
Jul 31, 2019 | 21.58 | 21.72 | 21.15 | 21.15 | 461,283 | -0.37(-1.72%) |
Jul 30, 2019 | 21.36 | 21.70 | 21.36 | 21.52 | 552,531 | +0.02(+0.09%) |
Jul 29, 2019 | 21.70 | 21.79 | 21.37 | 21.50 | 290,425 | -0.24(-1.10%) |
Jul 26, 2019 | 21.58 | 21.85 | 21.46 | 21.74 | 264,700 | +0.16(+0.74%) |
Jul 25, 2019 | 21.56 | 21.76 | 21.42 | 21.58 | 339,604 | +0.02(+0.09%) |
Jul 24, 2019 | 20.87 | 21.58 | 20.86 | 21.56 | 646,273 | +0.67(+3.21%) |
Jul 23, 2019 | 20.72 | 20.95 | 20.43 | 20.89 | 461,943 | +0.30(+1.46%) |
Jul 22, 2019 | 21.07 | 21.08 | 20.44 | 20.59 | 651,197 | -0.45(-2.14%) |
Jul 19, 2019 | 21.17 | 21.52 | 21.02 | 21.04 | 300,200 | -0.14(-0.66%) |
Jul 18, 2019 | 21.30 | 21.31 | 20.97 | 21.18 | 353,801 | -0.11(-0.52%) |
Jul 17, 2019 | 21.74 | 21.79 | 21.01 | 21.29 | 498,297 | -0.32(-1.48%) |
Jul 16, 2019 | 21.52 | 21.80 | 21.40 | 21.61 | 228,103 | -0.02(-0.09%) |
Jul 15, 2019 | 21.76 | 21.85 | 21.27 | 21.63 | 239,511 | -0.09(-0.41%) |
Jul 12, 2019 | 21.53 | 21.88 | 21.53 | 21.72 | 237,200 | +0.24(+1.12%) |
Jul 11, 2019 | 21.41 | 21.67 | 21.34 | 21.48 | 264,704 | -0.05(-0.23%) |
Jul 10, 2019 | 21.50 | 21.72 | 21.32 | 21.53 | 261,847 | +0.15(+0.70%) |
Jul 09, 2019 | 21.68 | 21.75 | 21.24 | 21.38 | 275,206 | -0.35(-1.61%) |
Jul 08, 2019 | 21.60 | 21.83 | 21.36 | 21.73 | 397,909 | +0.06(+0.28%) |
Jul 05, 2019 | 21.43 | 21.72 | 21.27 | 21.67 | 239,600 | +0.19(+0.88%) |
Jul 03, 2019 | 21.41 | 21.58 | 21.20 | 21.48 | 136,300 | +0.08(+0.37%) |
Jul 02, 2019 | 21.41 | 21.43 | 21.16 | 21.40 | 284,967 | -0.01(-0.05%) |