Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.02 | 25.21 | 24.76 | 24.81 | 81,719 | -0.10(-0.40%) |
Sep 27, 2019 | 25.38 | 25.38 | 24.77 | 24.91 | 70,972 | -0.29(-1.15%) |
Sep 26, 2019 | 25.47 | 25.67 | 25.17 | 25.20 | 61,272 | -0.31(-1.21%) |
Sep 25, 2019 | 24.77 | 25.56 | 24.74 | 25.51 | 102,193 | +0.75(+3.01%) |
Sep 24, 2019 | 25.66 | 25.66 | 24.66 | 24.77 | 103,805 | -0.52(-2.05%) |
Sep 23, 2019 | 24.99 | 25.47 | 24.77 | 25.28 | 72,339 | +0.29(+1.16%) |
Sep 20, 2019 | 25.44 | 25.76 | 24.78 | 24.99 | 229,531 | -0.49(-1.93%) |
Sep 19, 2019 | 25.81 | 26.20 | 25.44 | 25.48 | 94,479 | -0.29(-1.13%) |
Sep 18, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 118,800 | -0.15(-0.56%) |
Sep 17, 2019 | 25.60 | 25.99 | 25.45 | 25.92 | 73,476 | +0.20(+0.78%) |
Sep 16, 2019 | 25.13 | 25.78 | 25.13 | 25.72 | 77,274 | +0.59(+2.35%) |
Sep 13, 2019 | 25.15 | 25.53 | 25.12 | 25.13 | 121,037 | +0.18(+0.73%) |
Sep 12, 2019 | 24.81 | 25.40 | 24.67 | 24.95 | 107,467 | +0.21(+0.84%) |
Sep 11, 2019 | 24.72 | 25.16 | 24.41 | 24.74 | 167,321 | +0.28(+1.15%) |
Sep 10, 2019 | 24.31 | 24.81 | 23.93 | 24.46 | 282,682 | +0.17(+0.71%) |
Sep 09, 2019 | 23.95 | 24.57 | 23.77 | 24.28 | 102,837 | +0.38(+1.60%) |
Sep 06, 2019 | 24.54 | 24.54 | 23.86 | 23.90 | 92,869 | -0.60(-2.45%) |
Sep 05, 2019 | 24.08 | 24.72 | 23.97 | 24.50 | 114,559 | +0.78(+3.29%) |
Sep 04, 2019 | 23.72 | 23.82 | 23.45 | 23.72 | 75,994 | +0.32(+1.36%) |
Sep 03, 2019 | 23.94 | 24.13 | 23.30 | 23.40 | 98,239 | -0.73(-3.01%) |
Aug 30, 2019 | 24.19 | 24.27 | 23.80 | 24.13 | 63,489 | +0.23(+0.95%) |
Aug 29, 2019 | 24.25 | 24.57 | 23.86 | 23.90 | 64,026 | -0.11(-0.45%) |
Aug 28, 2019 | 23.19 | 24.02 | 22.97 | 24.01 | 99,067 | +0.75(+3.24%) |
Aug 27, 2019 | 23.37 | 23.62 | 23.13 | 23.26 | 100,693 | +0.01(+0.04%) |
Aug 26, 2019 | 23.24 | 23.46 | 23.12 | 23.25 | 119,917 | +0.06(+0.27%) |
Aug 23, 2019 | 24.04 | 24.11 | 22.97 | 23.18 | 131,491 | -1.00(-4.13%) |
Aug 22, 2019 | 24.56 | 24.92 | 24.11 | 24.18 | 96,203 | -0.55(-2.24%) |
Aug 21, 2019 | 24.86 | 25.01 | 24.56 | 24.74 | 87,201 | +0.24(+0.96%) |
Aug 20, 2019 | 24.90 | 25.05 | 24.44 | 24.50 | 143,305 | -0.46(-1.86%) |
Aug 19, 2019 | 25.29 | 25.74 | 24.89 | 24.96 | 142,879 | +0.02(+0.07%) |
Aug 16, 2019 | 24.42 | 25.19 | 24.42 | 24.95 | 76,363 | +0.68(+2.81%) |
Aug 15, 2019 | 24.31 | 24.47 | 24.17 | 24.27 | 88,768 | +0.00(+0.00%) |
Aug 14, 2019 | 24.68 | 24.68 | 24.16 | 24.27 | 84,697 | -0.80(-3.19%) |
Aug 13, 2019 | 25.04 | 25.77 | 24.96 | 25.06 | 72,093 | +0.03(+0.11%) |
Aug 12, 2019 | 24.73 | 25.10 | 24.46 | 25.04 | 64,747 | +0.20(+0.80%) |
Aug 09, 2019 | 25.43 | 25.43 | 24.83 | 24.84 | 75,923 | -0.65(-2.57%) |
Aug 08, 2019 | 25.52 | 25.88 | 25.43 | 25.49 | 95,812 | +0.13(+0.50%) |
Aug 07, 2019 | 25.28 | 25.57 | 24.95 | 25.36 | 73,395 | -0.13(-0.50%) |
Aug 06, 2019 | 25.62 | 25.69 | 24.79 | 25.49 | 89,324 | +0.02(+0.07%) |
Aug 05, 2019 | 26.58 | 26.58 | 25.09 | 25.47 | 149,316 | -1.17(-4.38%) |
Aug 02, 2019 | 26.48 | 26.81 | 26.00 | 26.64 | 113,280 | +0.15(+0.58%) |
Aug 01, 2019 | 26.68 | 27.57 | 26.36 | 26.49 | 130,345 | -0.36(-1.35%) |
Jul 31, 2019 | 26.72 | 27.43 | 26.67 | 26.85 | 197,457 | -0.04(-0.13%) |
Jul 30, 2019 | 29.51 | 29.51 | 26.01 | 26.88 | 249,322 | -0.67(-2.43%) |
Jul 29, 2019 | 27.96 | 28.37 | 27.42 | 27.55 | 194,883 | -0.20(-0.72%) |
Jul 26, 2019 | 27.18 | 27.80 | 27.18 | 27.75 | 90,934 | +0.60(+2.20%) |
Jul 25, 2019 | 28.29 | 28.37 | 27.14 | 27.15 | 140,062 | -1.12(-3.96%) |
Jul 24, 2019 | 27.33 | 28.42 | 27.24 | 28.28 | 201,493 | +0.93(+3.41%) |
Jul 23, 2019 | 26.51 | 27.52 | 26.51 | 27.34 | 187,549 | +1.05(+3.99%) |
Jul 22, 2019 | 27.13 | 27.14 | 26.20 | 26.30 | 231,352 | -0.81(-3.00%) |
Jul 19, 2019 | 27.05 | 27.35 | 27.00 | 27.11 | 114,055 | -0.07(-0.27%) |
Jul 18, 2019 | 26.90 | 27.34 | 26.90 | 27.18 | 67,665 | +0.14(+0.50%) |
Jul 17, 2019 | 27.37 | 27.53 | 27.05 | 27.05 | 96,273 | -0.16(-0.60%) |
Jul 16, 2019 | 27.28 | 27.65 | 27.15 | 27.21 | 100,112 | +0.02(+0.07%) |
Jul 15, 2019 | 26.82 | 27.24 | 26.64 | 27.19 | 87,406 | +0.34(+1.28%) |
Jul 12, 2019 | 26.33 | 26.99 | 26.23 | 26.85 | 66,154 | +0.54(+2.06%) |
Jul 11, 2019 | 26.36 | 26.57 | 26.17 | 26.30 | 84,894 | -0.06(-0.24%) |
Jul 10, 2019 | 26.43 | 27.00 | 26.36 | 26.37 | 103,341 | +0.05(+0.17%) |
Jul 09, 2019 | 26.00 | 26.35 | 25.93 | 26.32 | 84,651 | +0.15(+0.59%) |
Jul 08, 2019 | 26.47 | 26.69 | 26.05 | 26.17 | 104,718 | -0.32(-1.19%) |
Jul 05, 2019 | 26.52 | 26.52 | 26.03 | 26.49 | 75,999 | -0.23(-0.85%) |
Jul 03, 2019 | 26.33 | 26.80 | 26.33 | 26.71 | 61,950 | +0.56(+2.14%) |
Jul 02, 2019 | 26.91 | 27.05 | 26.05 | 26.15 | 91,821 | -0.84(-3.11%) |