Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.91 | 23.91 | 23.64 | 23.72 | 10,248 | +0.32(+1.39%) |
Sep 27, 2019 | 23.87 | 23.87 | 23.30 | 23.40 | 10,176 | -0.15(-0.65%) |
Sep 26, 2019 | 23.78 | 23.78 | 23.44 | 23.55 | 7,219 | -0.51(-2.10%) |
Sep 25, 2019 | 23.94 | 24.06 | 23.76 | 24.06 | 4,634 | +0.05(+0.20%) |
Sep 24, 2019 | 24.20 | 24.20 | 23.81 | 24.01 | 4,844 | -0.31(-1.29%) |
Sep 23, 2019 | 24.27 | 24.38 | 24.23 | 24.32 | 2,898 | -0.16(-0.64%) |
Sep 20, 2019 | 24.93 | 24.93 | 24.45 | 24.48 | 4,884 | -0.21(-0.84%) |
Sep 19, 2019 | 24.98 | 25.05 | 24.68 | 24.68 | 6,015 | -0.31(-1.26%) |
Sep 18, 2019 | 25.52 | 25.52 | 24.92 | 25.00 | 12,865 | +0.07(+0.28%) |
Sep 17, 2019 | 24.69 | 25.04 | 24.60 | 24.93 | 20,742 | -0.23(-0.90%) |
Sep 16, 2019 | 25.50 | 25.56 | 25.16 | 25.16 | 29,393 | -1.50(-5.64%) |
Sep 13, 2019 | 26.53 | 26.89 | 26.45 | 26.66 | 12,008 | +0.65(+2.49%) |
Sep 12, 2019 | 25.55 | 26.11 | 25.55 | 26.01 | 15,399 | +0.49(+1.93%) |
Sep 11, 2019 | 25.32 | 25.52 | 25.30 | 25.52 | 8,907 | +0.35(+1.41%) |
Sep 10, 2019 | 25.11 | 25.17 | 24.97 | 25.17 | 5,377 | -0.21(-0.83%) |
Sep 09, 2019 | 25.30 | 25.43 | 25.30 | 25.38 | 10,961 | +0.24(+0.96%) |
Sep 06, 2019 | 25.13 | 25.28 | 24.95 | 25.14 | 12,008 | +0.17(+0.67%) |
Sep 05, 2019 | 24.96 | 25.02 | 24.78 | 24.97 | 10,417 | +0.92(+3.84%) |
Sep 04, 2019 | 23.98 | 24.20 | 23.91 | 24.05 | 11,356 | +0.02(+0.08%) |
Sep 03, 2019 | 23.59 | 24.13 | 23.52 | 24.03 | 15,885 | +0.84(+3.60%) |
Aug 30, 2019 | 23.25 | 23.88 | 22.85 | 23.19 | 40,401 | -0.10(-0.42%) |
Aug 29, 2019 | 23.33 | 23.42 | 23.10 | 23.29 | 5,961 | +0.10(+0.42%) |
Aug 28, 2019 | 22.94 | 23.21 | 22.77 | 23.19 | 12,944 | -0.03(-0.13%) |
Aug 27, 2019 | 23.48 | 23.48 | 23.04 | 23.22 | 9,989 | +0.02(+0.08%) |
Aug 26, 2019 | 23.17 | 23.30 | 23.03 | 23.20 | 6,536 | +0.40(+1.77%) |
Aug 23, 2019 | 23.63 | 23.63 | 22.77 | 22.80 | 11,092 | -0.87(-3.69%) |
Aug 22, 2019 | 23.66 | 23.70 | 23.61 | 23.67 | 10,270 | +0.01(+0.04%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.66 | 23.66 | 2,805 | +0.00(+0.00%) |
Aug 20, 2019 | 24.05 | 24.16 | 23.64 | 23.66 | 12,147 | -0.66(-2.71%) |
Aug 19, 2019 | 24.08 | 24.48 | 24.08 | 24.32 | 11,711 | +0.63(+2.65%) |
Aug 16, 2019 | 23.74 | 23.77 | 23.48 | 23.69 | 20,251 | +0.10(+0.42%) |
Aug 15, 2019 | 23.57 | 23.59 | 23.25 | 23.59 | 9,156 | +0.24(+1.01%) |
Aug 14, 2019 | 23.45 | 23.49 | 23.29 | 23.36 | 12,679 | -0.33(-1.41%) |
Aug 13, 2019 | 22.75 | 23.93 | 22.75 | 23.69 | 27,257 | +0.90(+3.97%) |
Aug 12, 2019 | 23.01 | 23.01 | 22.60 | 22.79 | 20,019 | -0.64(-2.73%) |
Aug 09, 2019 | 23.47 | 23.47 | 23.11 | 23.43 | 18,419 | -0.18(-0.75%) |
Aug 08, 2019 | 23.66 | 23.84 | 23.51 | 23.60 | 28,239 | -0.21(-0.87%) |
Aug 07, 2019 | 23.58 | 23.81 | 23.17 | 23.81 | 14,642 | +0.00(+0.00%) |
Aug 06, 2019 | 23.81 | 24.07 | 23.49 | 23.81 | 16,846 | +0.41(+1.76%) |
Aug 05, 2019 | 24.45 | 24.51 | 23.34 | 23.40 | 48,442 | -2.20(-8.60%) |
Aug 02, 2019 | 25.71 | 25.91 | 25.49 | 25.60 | 21,065 | +0.05(+0.19%) |
Aug 01, 2019 | 26.87 | 26.94 | 25.55 | 25.55 | 25,142 | -1.44(-5.35%) |
Jul 31, 2019 | 27.28 | 27.41 | 26.99 | 26.99 | 14,125 | -0.38(-1.40%) |
Jul 30, 2019 | 27.43 | 27.48 | 27.32 | 27.38 | 9,657 | -0.49(-1.76%) |
Jul 29, 2019 | 27.75 | 27.87 | 27.71 | 27.87 | 3,924 | -0.08(-0.28%) |
Jul 26, 2019 | 28.06 | 28.06 | 27.81 | 27.95 | 13,127 | +0.05(+0.18%) |
Jul 25, 2019 | 28.24 | 28.24 | 27.85 | 27.90 | 4,857 | -0.51(-1.80%) |
Jul 24, 2019 | 28.28 | 28.47 | 28.01 | 28.41 | 52,382 | -0.16(-0.55%) |
Jul 23, 2019 | 28.41 | 28.58 | 28.18 | 28.57 | 10,145 | +0.24(+0.83%) |
Jul 22, 2019 | 28.24 | 28.33 | 28.17 | 28.33 | 4,586 | -0.17(-0.59%) |
Jul 19, 2019 | 28.82 | 29.36 | 28.50 | 28.50 | 14,043 | -0.19(-0.65%) |
Jul 18, 2019 | 28.53 | 28.68 | 28.52 | 28.68 | 1,549 | -0.07(-0.24%) |
Jul 17, 2019 | 28.98 | 28.98 | 28.75 | 28.75 | 7,726 | +0.12(+0.41%) |
Jul 16, 2019 | 28.78 | 28.78 | 28.45 | 28.63 | 10,986 | +0.00(+0.00%) |
Jul 15, 2019 | 28.37 | 28.89 | 28.29 | 28.63 | 19,840 | +0.22(+0.78%) |
Jul 12, 2019 | 28.50 | 28.53 | 28.31 | 28.41 | 13,331 | -0.28(-0.98%) |
Jul 11, 2019 | 29.33 | 29.52 | 28.59 | 28.69 | 25,233 | -1.66(-5.47%) |
Jul 10, 2019 | 29.18 | 30.36 | 28.70 | 30.35 | 28,060 | +1.07(+3.66%) |
Jul 09, 2019 | 28.78 | 29.28 | 28.71 | 29.28 | 13,331 | +0.14(+0.47%) |
Jul 08, 2019 | 29.16 | 29.19 | 28.64 | 29.15 | 10,309 | -0.50(-1.69%) |
Jul 05, 2019 | 29.80 | 29.80 | 29.41 | 29.65 | 24,525 | -0.07(-0.23%) |
Jul 03, 2019 | 29.92 | 30.16 | 29.63 | 29.72 | 13,127 | -0.36(-1.21%) |
Jul 02, 2019 | 30.41 | 30.41 | 29.94 | 30.08 | 22,710 | +0.20(+0.66%) |