Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.03 | 24.25 | 24.01 | 24.12 | 2,007,943 | +0.11(+0.44%) |
Sep 27, 2019 | 24.52 | 24.54 | 23.89 | 24.01 | 1,871,821 | -0.34(-1.38%) |
Sep 26, 2019 | 24.04 | 24.46 | 23.91 | 24.35 | 2,431,793 | +0.51(+2.12%) |
Sep 25, 2019 | 23.51 | 23.95 | 23.42 | 23.84 | 8,288,082 | -0.36(-1.48%) |
Sep 24, 2019 | 24.67 | 24.74 | 24.09 | 24.20 | 1,209,645 | -0.41(-1.66%) |
Sep 23, 2019 | 24.40 | 24.75 | 24.31 | 24.61 | 668,462 | +0.20(+0.80%) |
Sep 20, 2019 | 24.46 | 24.70 | 24.37 | 24.41 | 1,196,787 | -0.05(-0.20%) |
Sep 19, 2019 | 24.31 | 24.60 | 24.31 | 24.46 | 792,330 | +0.22(+0.91%) |
Sep 18, 2019 | 24.34 | 24.43 | 23.95 | 24.24 | 1,234,801 | +0.01(+0.03%) |
Sep 17, 2019 | 24.26 | 24.40 | 24.04 | 24.23 | 928,032 | -0.02(-0.10%) |
Sep 16, 2019 | 24.13 | 24.43 | 24.09 | 24.26 | 822,684 | +0.07(+0.27%) |
Sep 13, 2019 | 24.09 | 24.39 | 24.05 | 24.19 | 789,062 | +0.15(+0.64%) |
Sep 12, 2019 | 24.34 | 24.37 | 24.03 | 24.04 | 820,378 | -0.10(-0.40%) |
Sep 11, 2019 | 23.64 | 24.18 | 23.58 | 24.13 | 1,211,462 | +0.50(+2.10%) |
Sep 10, 2019 | 23.47 | 23.64 | 23.27 | 23.64 | 880,322 | +0.10(+0.42%) |
Sep 09, 2019 | 23.68 | 23.72 | 23.47 | 23.54 | 499,058 | -0.16(-0.69%) |
Sep 06, 2019 | 23.75 | 23.81 | 23.64 | 23.70 | 603,364 | +0.02(+0.07%) |
Sep 05, 2019 | 23.93 | 23.99 | 23.65 | 23.69 | 1,191,945 | -0.20(-0.85%) |
Sep 04, 2019 | 23.93 | 24.06 | 23.77 | 23.89 | 1,029,828 | +0.12(+0.51%) |
Sep 03, 2019 | 23.57 | 23.86 | 23.57 | 23.77 | 995,307 | +0.07(+0.31%) |
Aug 30, 2019 | 23.82 | 23.82 | 23.59 | 23.69 | 870,312 | -0.07(-0.27%) |
Aug 29, 2019 | 23.43 | 23.82 | 23.42 | 23.76 | 800,901 | +0.49(+2.10%) |
Aug 28, 2019 | 22.95 | 23.30 | 22.89 | 23.27 | 976,323 | +0.29(+1.27%) |
Aug 27, 2019 | 23.22 | 23.30 | 22.88 | 22.98 | 1,908,934 | -0.13(-0.56%) |
Aug 26, 2019 | 22.95 | 23.12 | 22.86 | 23.11 | 609,806 | +0.35(+1.53%) |
Aug 23, 2019 | 23.55 | 23.71 | 22.73 | 22.76 | 1,443,098 | -0.87(-3.67%) |
Aug 22, 2019 | 23.64 | 23.78 | 23.42 | 23.63 | 877,159 | +0.02(+0.07%) |
Aug 21, 2019 | 23.74 | 23.75 | 23.56 | 23.61 | 900,860 | -0.02(-0.10%) |
Aug 20, 2019 | 23.91 | 23.94 | 23.57 | 23.64 | 758,795 | -0.29(-1.22%) |
Aug 19, 2019 | 24.07 | 24.07 | 23.92 | 23.93 | 635,972 | +0.03(+0.14%) |
Aug 16, 2019 | 23.67 | 23.96 | 23.60 | 23.90 | 1,274,373 | +0.30(+1.27%) |
Aug 15, 2019 | 23.38 | 23.65 | 23.34 | 23.59 | 1,503,190 | +0.21(+0.90%) |
Aug 14, 2019 | 23.55 | 23.75 | 23.34 | 23.38 | 754,487 | -0.41(-1.74%) |
Aug 13, 2019 | 23.66 | 23.91 | 23.56 | 23.80 | 997,426 | +0.13(+0.55%) |
Aug 12, 2019 | 23.90 | 23.98 | 23.59 | 23.67 | 522,286 | -0.32(-1.35%) |
Aug 09, 2019 | 24.07 | 24.15 | 23.79 | 23.99 | 663,192 | -0.10(-0.40%) |
Aug 08, 2019 | 23.68 | 24.13 | 23.47 | 24.09 | 946,332 | +0.46(+1.96%) |
Aug 07, 2019 | 23.29 | 23.87 | 23.02 | 23.63 | 2,004,813 | +0.31(+1.32%) |
Aug 06, 2019 | 23.24 | 23.61 | 23.22 | 23.32 | 1,356,313 | +0.10(+0.42%) |
Aug 05, 2019 | 23.40 | 23.43 | 22.80 | 23.22 | 1,391,362 | -0.37(-1.58%) |
Aug 02, 2019 | 23.85 | 23.92 | 23.47 | 23.59 | 1,539,478 | -0.26(-1.09%) |
Aug 01, 2019 | 24.11 | 24.18 | 23.81 | 23.85 | 1,555,094 | -0.26(-1.08%) |
Jul 31, 2019 | 24.54 | 24.80 | 24.11 | 24.11 | 2,075,809 | -0.49(-2.01%) |
Jul 30, 2019 | 24.45 | 24.74 | 24.45 | 24.61 | 978,251 | +0.10(+0.39%) |
Jul 29, 2019 | 24.57 | 24.68 | 24.41 | 24.51 | 1,103,436 | +0.02(+0.07%) |
Jul 26, 2019 | 24.26 | 24.55 | 24.21 | 24.50 | 1,346,958 | +0.24(+1.00%) |
Jul 25, 2019 | 24.69 | 24.69 | 24.17 | 24.25 | 1,174,302 | -0.24(-0.99%) |
Jul 24, 2019 | 24.49 | 24.56 | 24.31 | 24.50 | 812,255 | +0.02(+0.10%) |
Jul 23, 2019 | 24.27 | 24.52 | 24.13 | 24.47 | 1,246,773 | +0.27(+1.10%) |
Jul 22, 2019 | 24.25 | 24.33 | 24.03 | 24.21 | 932,740 | -0.02(-0.10%) |
Jul 19, 2019 | 24.75 | 24.78 | 24.22 | 24.23 | 794,119 | -0.56(-2.25%) |
Jul 18, 2019 | 24.70 | 24.88 | 24.53 | 24.79 | 837,207 | +0.06(+0.23%) |
Jul 17, 2019 | 24.86 | 25.02 | 24.51 | 24.73 | 945,398 | -0.12(-0.49%) |
Jul 16, 2019 | 24.89 | 25.05 | 24.80 | 24.85 | 1,027,250 | -0.08(-0.32%) |
Jul 15, 2019 | 24.87 | 24.96 | 24.78 | 24.93 | 875,576 | +0.13(+0.52%) |
Jul 12, 2019 | 24.69 | 25.01 | 24.61 | 24.80 | 664,694 | +0.08(+0.33%) |
Jul 11, 2019 | 25.10 | 25.10 | 24.66 | 24.72 | 773,792 | -0.38(-1.51%) |
Jul 10, 2019 | 25.13 | 25.23 | 24.99 | 25.10 | 578,248 | +0.06(+0.26%) |
Jul 09, 2019 | 24.70 | 25.05 | 24.70 | 25.04 | 1,266,143 | +0.31(+1.24%) |
Jul 08, 2019 | 24.74 | 24.79 | 24.63 | 24.73 | 857,088 | -0.01(-0.03%) |
Jul 05, 2019 | 24.66 | 24.74 | 24.19 | 24.74 | 1,544,065 | -0.10(-0.39%) |
Jul 03, 2019 | 24.69 | 24.98 | 24.67 | 24.84 | 691,791 | +0.15(+0.59%) |
Jul 02, 2019 | 24.44 | 24.69 | 24.32 | 24.69 | 933,589 | +0.33(+1.36%) |