Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.33 | 23.53 | 23.33 | 23.50 | 22,276 | +0.03(+0.12%) |
Sep 27, 2019 | 23.45 | 23.57 | 23.41 | 23.47 | 5,443 | +0.06(+0.24%) |
Sep 26, 2019 | 23.58 | 23.58 | 23.40 | 23.42 | 4,448 | -0.05(-0.19%) |
Sep 25, 2019 | 23.46 | 23.57 | 23.45 | 23.46 | 6,051 | -0.07(-0.31%) |
Sep 24, 2019 | 23.42 | 23.54 | 23.42 | 23.54 | 2,717 | -0.06(-0.25%) |
Sep 23, 2019 | 23.68 | 23.76 | 23.52 | 23.59 | 2,856 | +0.03(+0.13%) |
Sep 20, 2019 | 23.58 | 23.71 | 23.52 | 23.56 | 5,665 | +0.07(+0.31%) |
Sep 19, 2019 | 23.67 | 23.67 | 23.46 | 23.49 | 6,350 | -0.02(-0.10%) |
Sep 18, 2019 | 23.54 | 23.59 | 23.35 | 23.51 | 11,631 | -0.03(-0.13%) |
Sep 17, 2019 | 23.49 | 23.67 | 23.33 | 23.54 | 6,588 | +0.09(+0.38%) |
Sep 16, 2019 | 23.33 | 23.50 | 23.32 | 23.45 | 9,291 | +0.03(+0.13%) |
Sep 13, 2019 | 23.40 | 23.51 | 23.32 | 23.42 | 12,997 | +0.02(+0.06%) |
Sep 12, 2019 | 23.58 | 23.66 | 23.36 | 23.41 | 11,183 | +0.00(+0.02%) |
Sep 11, 2019 | 23.44 | 23.49 | 23.38 | 23.40 | 15,222 | -0.05(-0.19%) |
Sep 10, 2019 | 23.38 | 23.52 | 23.32 | 23.45 | 15,606 | -0.03(-0.12%) |
Sep 09, 2019 | 23.84 | 23.84 | 23.44 | 23.48 | 1,708 | -0.05(-0.20%) |
Sep 06, 2019 | 23.42 | 23.85 | 23.22 | 23.52 | 4,887 | +0.05(+0.23%) |
Sep 05, 2019 | 23.49 | 23.57 | 23.43 | 23.47 | 3,830 | +0.05(+0.20%) |
Sep 04, 2019 | 23.33 | 23.48 | 23.33 | 23.42 | 2,668 | +0.11(+0.46%) |
Sep 03, 2019 | 23.51 | 23.51 | 23.31 | 23.31 | 6,949 | -0.29(-1.22%) |
Aug 30, 2019 | 23.37 | 23.60 | 23.37 | 23.60 | 4,110 | +0.07(+0.29%) |
Aug 29, 2019 | 23.34 | 23.54 | 23.31 | 23.54 | 5,595 | +0.02(+0.08%) |
Aug 28, 2019 | 23.49 | 23.66 | 23.31 | 23.52 | 8,380 | +0.11(+0.49%) |
Aug 27, 2019 | 23.40 | 23.58 | 23.25 | 23.40 | 7,179 | -0.10(-0.44%) |
Aug 26, 2019 | 23.37 | 23.50 | 23.36 | 23.50 | 2,288 | -0.02(-0.07%) |
Aug 23, 2019 | 23.65 | 23.65 | 23.40 | 23.52 | 7,554 | -0.02(-0.08%) |
Aug 22, 2019 | 23.49 | 24.13 | 23.48 | 23.54 | 7,237 | +0.02(+0.10%) |
Aug 21, 2019 | 23.58 | 23.60 | 23.52 | 23.52 | 2,805 | -0.06(-0.25%) |
Aug 20, 2019 | 23.69 | 23.72 | 23.55 | 23.57 | 10,470 | -0.38(-1.60%) |
Aug 19, 2019 | 23.34 | 23.96 | 23.01 | 23.96 | 2,347 | +0.56(+2.41%) |
Aug 16, 2019 | 23.52 | 23.61 | 23.30 | 23.39 | 4,443 | -0.05(-0.20%) |
Aug 15, 2019 | 23.21 | 23.70 | 23.21 | 23.44 | 6,742 | +0.13(+0.56%) |
Aug 14, 2019 | 23.25 | 23.53 | 23.25 | 23.31 | 4,478 | -0.35(-1.49%) |
Aug 13, 2019 | 23.51 | 23.73 | 23.41 | 23.66 | 8,396 | +0.27(+1.17%) |
Aug 12, 2019 | 23.27 | 23.48 | 23.27 | 23.39 | 1,679 | -0.12(-0.51%) |
Aug 09, 2019 | 23.49 | 23.68 | 23.12 | 23.51 | 5,776 | +0.00(+0.00%) |
Aug 08, 2019 | 23.51 | 23.57 | 23.33 | 23.51 | 4,235 | -0.17(-0.72%) |
Aug 07, 2019 | 23.45 | 23.69 | 23.33 | 23.68 | 20,012 | +0.17(+0.73%) |
Aug 06, 2019 | 23.49 | 23.52 | 23.33 | 23.51 | 4,020 | +0.15(+0.65%) |
Aug 05, 2019 | 23.42 | 23.52 | 23.16 | 23.36 | 3,037 | -0.20(-0.86%) |
Aug 02, 2019 | 23.69 | 23.70 | 23.52 | 23.56 | 3,777 | -0.24(-1.00%) |
Aug 01, 2019 | 23.85 | 23.93 | 23.73 | 23.80 | 3,917 | -0.21(-0.88%) |
Jul 31, 2019 | 24.00 | 24.15 | 23.86 | 24.01 | 3,196 | +0.02(+0.09%) |
Jul 30, 2019 | 23.93 | 24.13 | 23.71 | 23.99 | 4,076 | +0.17(+0.70%) |
Jul 29, 2019 | 23.83 | 23.83 | 23.70 | 23.82 | 3,908 | -0.05(-0.23%) |
Jul 26, 2019 | 23.90 | 23.93 | 23.86 | 23.87 | 2,221 | +0.00(+0.00%) |
Jul 25, 2019 | 24.30 | 24.30 | 23.74 | 23.87 | 4,523 | +0.03(+0.11%) |
Jul 24, 2019 | 23.87 | 23.97 | 23.79 | 23.85 | 9,750 | -0.37(-1.53%) |
Jul 23, 2019 | 23.76 | 24.26 | 23.67 | 24.22 | 13,622 | +0.51(+2.13%) |
Jul 22, 2019 | 23.69 | 23.75 | 23.65 | 23.71 | 5,580 | -0.06(-0.24%) |
Jul 19, 2019 | 23.84 | 23.84 | 23.63 | 23.77 | 8,887 | -0.61(-2.50%) |
Jul 18, 2019 | 24.36 | 24.68 | 23.63 | 24.38 | 4,448 | +0.60(+2.54%) |
Jul 17, 2019 | 23.68 | 23.85 | 23.68 | 23.77 | 15,663 | +0.04(+0.19%) |
Jul 16, 2019 | 23.76 | 23.85 | 23.59 | 23.73 | 8,789 | -0.03(-0.11%) |
Jul 15, 2019 | 23.50 | 23.85 | 23.50 | 23.76 | 21,636 | +0.06(+0.27%) |
Jul 12, 2019 | 23.66 | 23.81 | 23.64 | 23.69 | 4,443 | +0.00(+0.00%) |
Jul 11, 2019 | 23.68 | 23.85 | 23.51 | 23.69 | 2,833 | -0.01(-0.03%) |
Jul 10, 2019 | 23.86 | 23.86 | 23.58 | 23.70 | 10,770 | -0.04(-0.16%) |
Jul 09, 2019 | 23.50 | 23.94 | 23.50 | 23.74 | 8,600 | -0.09(-0.40%) |
Jul 08, 2019 | 23.80 | 23.85 | 23.67 | 23.83 | 5,063 | -0.06(-0.25%) |
Jul 05, 2019 | 23.67 | 23.89 | 23.50 | 23.89 | 3,665 | +0.09(+0.38%) |
Jul 03, 2019 | 23.76 | 23.81 | 23.76 | 23.80 | 3,888 | -0.06(-0.26%) |
Jul 02, 2019 | 23.67 | 24.70 | 23.67 | 23.86 | 14,449 | +0.05(+0.22%) |