Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.77 | 25.94 | 25.47 | 25.76 | 739,319 | +0.15(+0.60%) |
Sep 27, 2019 | 25.22 | 25.88 | 25.22 | 25.61 | 284,129 | +0.51(+2.04%) |
Sep 26, 2019 | 25.52 | 25.52 | 25.00 | 25.09 | 275,385 | -0.51(-2.00%) |
Sep 25, 2019 | 24.90 | 25.68 | 24.84 | 25.61 | 330,415 | +0.72(+2.89%) |
Sep 24, 2019 | 25.66 | 25.72 | 24.63 | 24.89 | 535,916 | -0.76(-2.97%) |
Sep 23, 2019 | 25.26 | 25.86 | 25.23 | 25.65 | 419,904 | +0.13(+0.50%) |
Sep 20, 2019 | 25.26 | 25.77 | 25.22 | 25.52 | 824,092 | +0.19(+0.74%) |
Sep 19, 2019 | 25.34 | 25.73 | 25.11 | 25.33 | 585,276 | -0.04(-0.17%) |
Sep 18, 2019 | 25.23 | 25.66 | 25.01 | 25.38 | 416,481 | -0.10(-0.40%) |
Sep 17, 2019 | 25.59 | 25.60 | 24.97 | 25.48 | 362,013 | -0.35(-1.36%) |
Sep 16, 2019 | 25.91 | 26.16 | 25.57 | 25.83 | 558,036 | +0.55(+2.17%) |
Sep 13, 2019 | 25.14 | 25.68 | 24.88 | 25.28 | 385,387 | +0.36(+1.44%) |
Sep 12, 2019 | 25.33 | 25.34 | 23.84 | 24.92 | 688,431 | -0.41(-1.62%) |
Sep 11, 2019 | 24.64 | 25.44 | 23.77 | 25.33 | 767,901 | +0.84(+3.42%) |
Sep 10, 2019 | 23.15 | 24.76 | 23.15 | 24.49 | 854,313 | +1.40(+6.07%) |
Sep 09, 2019 | 21.34 | 23.18 | 21.27 | 23.09 | 608,198 | +1.93(+9.14%) |
Sep 06, 2019 | 20.78 | 21.33 | 20.60 | 21.16 | 457,881 | +0.38(+1.81%) |
Sep 05, 2019 | 20.04 | 21.01 | 20.04 | 20.78 | 471,679 | +1.20(+6.11%) |
Sep 04, 2019 | 19.49 | 19.70 | 19.35 | 19.59 | 224,983 | +0.45(+2.37%) |
Sep 03, 2019 | 19.74 | 19.74 | 18.68 | 19.13 | 450,119 | -0.79(-3.95%) |
Aug 30, 2019 | 19.96 | 20.31 | 19.69 | 19.92 | 407,252 | +0.18(+0.91%) |
Aug 29, 2019 | 19.00 | 19.90 | 18.97 | 19.74 | 513,818 | +1.05(+5.63%) |
Aug 28, 2019 | 18.31 | 18.93 | 18.24 | 18.69 | 534,315 | +0.32(+1.72%) |
Aug 27, 2019 | 18.77 | 18.87 | 18.22 | 18.37 | 320,356 | -0.24(-1.29%) |
Aug 26, 2019 | 19.01 | 19.12 | 18.48 | 18.61 | 436,686 | -0.12(-0.64%) |
Aug 23, 2019 | 19.40 | 19.40 | 18.60 | 18.73 | 445,370 | -0.85(-4.33%) |
Aug 22, 2019 | 19.88 | 19.90 | 19.21 | 19.58 | 356,552 | -0.16(-0.82%) |
Aug 21, 2019 | 19.87 | 20.12 | 19.64 | 19.74 | 291,823 | +0.13(+0.65%) |
Aug 20, 2019 | 19.94 | 20.06 | 19.40 | 19.61 | 367,039 | -0.39(-1.97%) |
Aug 19, 2019 | 20.12 | 20.44 | 19.99 | 20.00 | 407,239 | +0.31(+1.56%) |
Aug 16, 2019 | 19.25 | 19.86 | 19.11 | 19.70 | 497,869 | +0.66(+3.46%) |
Aug 15, 2019 | 19.57 | 19.60 | 18.28 | 19.04 | 1,009,460 | -0.48(-2.45%) |
Aug 14, 2019 | 20.37 | 20.38 | 19.45 | 19.52 | 609,475 | -1.28(-6.17%) |
Aug 13, 2019 | 20.46 | 21.44 | 20.46 | 20.80 | 408,081 | +0.11(+0.54%) |
Aug 12, 2019 | 21.65 | 21.72 | 20.61 | 20.69 | 403,635 | -1.10(-5.06%) |
Aug 09, 2019 | 22.59 | 22.76 | 21.77 | 21.79 | 357,675 | -0.86(-3.78%) |
Aug 08, 2019 | 22.13 | 22.68 | 22.03 | 22.65 | 422,066 | +0.65(+2.95%) |
Aug 07, 2019 | 21.93 | 22.22 | 21.72 | 22.00 | 381,390 | -0.24(-1.08%) |
Aug 06, 2019 | 22.69 | 22.96 | 22.00 | 22.24 | 489,400 | -0.25(-1.10%) |
Aug 05, 2019 | 23.35 | 23.60 | 22.16 | 22.48 | 676,644 | -1.39(-5.80%) |
Aug 02, 2019 | 23.91 | 24.20 | 23.52 | 23.87 | 338,616 | -0.33(-1.38%) |
Aug 01, 2019 | 24.72 | 25.14 | 23.94 | 24.20 | 529,644 | -0.52(-2.11%) |
Jul 31, 2019 | 25.54 | 25.82 | 24.58 | 24.73 | 529,933 | -0.63(-2.50%) |
Jul 30, 2019 | 24.37 | 25.41 | 24.21 | 25.36 | 546,056 | +0.87(+3.56%) |
Jul 29, 2019 | 24.46 | 24.55 | 24.04 | 24.49 | 408,846 | +0.07(+0.28%) |
Jul 26, 2019 | 24.24 | 24.57 | 23.95 | 24.42 | 431,455 | +0.21(+0.88%) |
Jul 25, 2019 | 24.97 | 25.06 | 24.02 | 24.20 | 681,487 | -0.89(-3.54%) |
Jul 24, 2019 | 23.16 | 25.10 | 23.10 | 25.09 | 1,596,290 | +0.04(+0.17%) |
Jul 23, 2019 | 24.61 | 25.61 | 24.60 | 25.05 | 572,187 | +0.62(+2.52%) |
Jul 22, 2019 | 24.06 | 24.57 | 24.00 | 24.43 | 389,529 | +0.38(+1.60%) |
Jul 19, 2019 | 23.68 | 24.42 | 23.65 | 24.05 | 406,667 | +0.38(+1.59%) |
Jul 18, 2019 | 24.08 | 24.36 | 23.66 | 23.67 | 464,562 | -0.46(-1.91%) |
Jul 17, 2019 | 24.79 | 24.95 | 24.06 | 24.14 | 385,335 | -0.77(-3.09%) |
Jul 16, 2019 | 24.31 | 25.16 | 24.12 | 24.90 | 544,855 | +0.55(+2.26%) |
Jul 15, 2019 | 24.66 | 24.79 | 24.04 | 24.35 | 485,571 | -0.20(-0.83%) |
Jul 12, 2019 | 24.32 | 24.68 | 24.29 | 24.56 | 520,187 | +0.42(+1.76%) |
Jul 11, 2019 | 24.18 | 24.36 | 23.66 | 24.13 | 518,300 | +0.05(+0.21%) |
Jul 10, 2019 | 24.61 | 24.80 | 24.06 | 24.08 | 383,604 | -0.41(-1.66%) |
Jul 09, 2019 | 24.57 | 24.70 | 23.89 | 24.49 | 450,725 | -0.30(-1.20%) |
Jul 08, 2019 | 24.57 | 25.24 | 24.16 | 24.79 | 634,588 | +0.27(+1.11%) |
Jul 05, 2019 | 23.79 | 24.55 | 23.67 | 24.51 | 706,044 | +0.55(+2.30%) |
Jul 03, 2019 | 24.17 | 24.32 | 23.74 | 23.96 | 960,772 | -0.38(-1.57%) |
Jul 02, 2019 | 23.53 | 24.85 | 22.68 | 24.34 | 5,676,866 | -1.81(-6.94%) |