Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.51 | 24.65 | 24.42 | 24.44 | 1,048,464 | -0.07(-0.28%) |
Sep 27, 2019 | 24.63 | 24.63 | 24.40 | 24.51 | 538,799 | +0.03(+0.10%) |
Sep 26, 2019 | 24.24 | 24.51 | 24.19 | 24.48 | 491,527 | +0.26(+1.08%) |
Sep 25, 2019 | 24.13 | 24.31 | 24.04 | 24.22 | 452,420 | +0.10(+0.42%) |
Sep 24, 2019 | 24.22 | 24.32 | 24.02 | 24.12 | 364,064 | -0.03(-0.14%) |
Sep 23, 2019 | 24.20 | 24.29 | 24.07 | 24.15 | 548,996 | -0.15(-0.63%) |
Sep 20, 2019 | 24.33 | 24.59 | 24.23 | 24.30 | 965,672 | +0.04(+0.17%) |
Sep 19, 2019 | 24.23 | 24.45 | 24.19 | 24.26 | 327,575 | +0.17(+0.70%) |
Sep 18, 2019 | 24.18 | 24.24 | 23.93 | 24.09 | 401,038 | +0.00(+0.00%) |
Sep 17, 2019 | 24.00 | 24.18 | 23.84 | 24.09 | 557,394 | +0.03(+0.14%) |
Sep 16, 2019 | 24.13 | 24.32 | 24.05 | 24.06 | 494,126 | -0.09(-0.39%) |
Sep 13, 2019 | 24.51 | 24.73 | 24.12 | 24.15 | 511,592 | -0.41(-1.65%) |
Sep 12, 2019 | 24.63 | 24.73 | 24.45 | 24.56 | 553,757 | +0.01(+0.03%) |
Sep 11, 2019 | 24.45 | 24.62 | 24.33 | 24.55 | 699,309 | +0.08(+0.35%) |
Sep 10, 2019 | 24.27 | 24.53 | 24.16 | 24.46 | 614,662 | +0.14(+0.59%) |
Sep 09, 2019 | 23.93 | 24.42 | 23.81 | 24.32 | 1,119,320 | +0.32(+1.34%) |
Sep 06, 2019 | 24.03 | 24.06 | 23.90 | 24.00 | 534,503 | +0.05(+0.21%) |
Sep 05, 2019 | 23.88 | 24.12 | 23.73 | 23.95 | 804,451 | +0.04(+0.18%) |
Sep 04, 2019 | 23.71 | 23.99 | 23.71 | 23.90 | 608,847 | +0.25(+1.04%) |
Sep 03, 2019 | 23.04 | 23.66 | 23.04 | 23.66 | 439,876 | +0.50(+2.16%) |
Aug 30, 2019 | 23.09 | 23.20 | 23.00 | 23.16 | 360,429 | +0.08(+0.33%) |
Aug 29, 2019 | 22.98 | 23.35 | 22.98 | 23.08 | 448,355 | +0.14(+0.59%) |
Aug 28, 2019 | 22.78 | 23.06 | 22.71 | 22.95 | 308,762 | +0.13(+0.56%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.81 | 22.82 | 531,678 | -0.36(-1.57%) |
Aug 26, 2019 | 23.24 | 23.24 | 23.01 | 23.18 | 270,623 | +0.14(+0.62%) |
Aug 23, 2019 | 23.46 | 23.63 | 22.97 | 23.04 | 362,201 | -0.49(-2.09%) |
Aug 22, 2019 | 23.38 | 23.55 | 23.21 | 23.53 | 204,783 | +0.19(+0.80%) |
Aug 21, 2019 | 23.35 | 23.43 | 23.22 | 23.35 | 168,451 | +0.10(+0.44%) |
Aug 20, 2019 | 23.57 | 23.57 | 23.24 | 23.24 | 254,613 | -0.30(-1.29%) |
Aug 19, 2019 | 23.53 | 23.58 | 23.44 | 23.55 | 203,260 | +0.09(+0.40%) |
Aug 16, 2019 | 23.32 | 23.51 | 23.22 | 23.46 | 302,090 | +0.20(+0.87%) |
Aug 15, 2019 | 23.32 | 23.48 | 23.18 | 23.25 | 430,819 | +0.03(+0.15%) |
Aug 14, 2019 | 23.48 | 23.74 | 23.08 | 23.22 | 372,017 | -0.36(-1.54%) |
Aug 13, 2019 | 23.51 | 23.75 | 23.45 | 23.58 | 374,146 | +0.04(+0.18%) |
Aug 12, 2019 | 23.60 | 23.79 | 23.49 | 23.54 | 331,969 | -0.13(-0.54%) |
Aug 09, 2019 | 23.57 | 23.72 | 23.36 | 23.67 | 474,156 | +0.08(+0.32%) |
Aug 08, 2019 | 23.10 | 23.60 | 22.94 | 23.59 | 534,136 | +0.55(+2.39%) |
Aug 07, 2019 | 22.88 | 23.12 | 22.57 | 23.04 | 330,760 | +0.14(+0.59%) |
Aug 06, 2019 | 22.81 | 23.05 | 22.67 | 22.91 | 348,091 | +0.07(+0.30%) |
Aug 05, 2019 | 23.52 | 23.52 | 22.46 | 22.84 | 455,654 | -0.75(-3.19%) |
Aug 02, 2019 | 23.48 | 23.59 | 23.38 | 23.59 | 460,811 | +0.01(+0.04%) |
Aug 01, 2019 | 23.77 | 23.90 | 23.49 | 23.58 | 436,646 | -0.19(-0.78%) |
Jul 31, 2019 | 23.90 | 24.13 | 23.65 | 23.77 | 616,966 | -0.12(-0.50%) |
Jul 30, 2019 | 23.68 | 23.94 | 23.68 | 23.89 | 405,254 | +0.15(+0.64%) |
Jul 29, 2019 | 23.55 | 23.81 | 23.55 | 23.73 | 360,745 | +0.27(+1.15%) |
Jul 26, 2019 | 23.62 | 23.78 | 23.34 | 23.46 | 410,030 | -0.10(-0.43%) |
Jul 25, 2019 | 23.75 | 23.75 | 23.38 | 23.57 | 346,730 | -0.04(-0.18%) |
Jul 24, 2019 | 23.59 | 23.68 | 23.35 | 23.61 | 473,098 | +0.01(+0.04%) |
Jul 23, 2019 | 23.09 | 23.76 | 22.96 | 23.60 | 897,129 | +0.83(+3.64%) |
Jul 22, 2019 | 22.78 | 22.89 | 22.56 | 22.77 | 527,688 | +0.06(+0.26%) |
Jul 19, 2019 | 22.83 | 22.97 | 22.70 | 22.71 | 982,560 | -0.15(-0.67%) |
Jul 18, 2019 | 22.99 | 23.09 | 22.64 | 22.86 | 622,259 | -0.18(-0.77%) |
Jul 17, 2019 | 23.29 | 23.35 | 22.89 | 23.04 | 551,203 | -0.24(-1.02%) |
Jul 16, 2019 | 23.24 | 23.47 | 23.21 | 23.28 | 718,160 | -0.07(-0.29%) |
Jul 15, 2019 | 23.51 | 23.53 | 23.29 | 23.35 | 328,053 | -0.14(-0.61%) |
Jul 12, 2019 | 23.33 | 23.53 | 23.24 | 23.49 | 347,321 | +0.08(+0.33%) |
Jul 11, 2019 | 23.63 | 23.68 | 23.21 | 23.41 | 482,724 | -0.20(-0.86%) |
Jul 10, 2019 | 23.56 | 23.71 | 23.40 | 23.62 | 939,720 | +0.19(+0.80%) |
Jul 09, 2019 | 23.40 | 23.54 | 23.29 | 23.43 | 366,203 | -0.01(-0.04%) |
Jul 08, 2019 | 23.36 | 23.46 | 23.26 | 23.44 | 193,818 | +0.09(+0.40%) |
Jul 05, 2019 | 23.09 | 23.36 | 22.85 | 23.35 | 382,749 | +0.02(+0.07%) |
Jul 03, 2019 | 23.35 | 23.56 | 23.30 | 23.33 | 166,515 | +0.05(+0.22%) |
Jul 02, 2019 | 22.92 | 23.28 | 22.77 | 23.28 | 390,028 | +0.41(+1.81%) |