Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.35 | 23.50 | 23.34 | 23.41 | 5,828 | +0.11(+0.49%) |
Sep 27, 2019 | 23.75 | 23.75 | 23.10 | 23.30 | 24,400 | -0.57(-2.39%) |
Sep 26, 2019 | 23.95 | 23.96 | 23.75 | 23.87 | 6,893 | -0.10(-0.41%) |
Sep 25, 2019 | 23.72 | 23.98 | 23.45 | 23.97 | 24,627 | +0.23(+0.97%) |
Sep 24, 2019 | 24.50 | 24.50 | 23.71 | 23.74 | 17,999 | -0.65(-2.68%) |
Sep 23, 2019 | 24.47 | 24.51 | 24.31 | 24.39 | 7,795 | -0.20(-0.81%) |
Sep 20, 2019 | 24.69 | 24.70 | 24.37 | 24.59 | 5,600 | -0.03(-0.11%) |
Sep 19, 2019 | 24.65 | 24.89 | 24.62 | 24.62 | 9,716 | -0.07(-0.28%) |
Sep 18, 2019 | 24.74 | 24.74 | 24.39 | 24.69 | 3,484 | -0.06(-0.26%) |
Sep 17, 2019 | 24.49 | 24.75 | 24.49 | 24.75 | 5,675 | +0.18(+0.75%) |
Sep 16, 2019 | 24.47 | 24.58 | 24.43 | 24.57 | 17,147 | -0.11(-0.45%) |
Sep 13, 2019 | 24.77 | 24.77 | 24.60 | 24.68 | 11,100 | -0.05(-0.20%) |
Sep 12, 2019 | 24.77 | 24.93 | 24.70 | 24.73 | 12,773 | +0.16(+0.65%) |
Sep 11, 2019 | 24.31 | 24.66 | 24.31 | 24.57 | 12,640 | +0.30(+1.24%) |
Sep 10, 2019 | 24.29 | 24.36 | 24.10 | 24.27 | 12,805 | -0.23(-0.94%) |
Sep 09, 2019 | 24.86 | 24.86 | 24.30 | 24.50 | 13,106 | -0.31(-1.25%) |
Sep 06, 2019 | 25.01 | 25.10 | 24.81 | 24.81 | 41,000 | -0.09(-0.36%) |
Sep 05, 2019 | 24.78 | 24.91 | 24.69 | 24.90 | 14,938 | +0.40(+1.63%) |
Sep 04, 2019 | 24.49 | 24.59 | 24.49 | 24.50 | 9,931 | +0.27(+1.13%) |
Sep 03, 2019 | 24.34 | 24.46 | 24.17 | 24.23 | 20,256 | -0.25(-1.04%) |
Aug 30, 2019 | 24.63 | 24.66 | 24.21 | 24.48 | 60,200 | -0.07(-0.29%) |
Aug 29, 2019 | 24.44 | 24.64 | 24.43 | 24.55 | 14,800 | +0.42(+1.74%) |
Aug 28, 2019 | 23.89 | 24.13 | 23.88 | 24.13 | 11,314 | -0.11(-0.44%) |
Aug 27, 2019 | 24.36 | 24.55 | 24.03 | 24.24 | 19,607 | -0.01(-0.05%) |
Aug 26, 2019 | 24.28 | 24.28 | 24.07 | 24.25 | 5,989 | +0.25(+1.04%) |
Aug 23, 2019 | 24.44 | 24.59 | 24.00 | 24.00 | 11,300 | -0.54(-2.20%) |
Aug 22, 2019 | 24.66 | 24.66 | 24.30 | 24.54 | 6,542 | -0.14(-0.55%) |
Aug 21, 2019 | 24.58 | 24.75 | 24.57 | 24.68 | 11,617 | +0.32(+1.30%) |
Aug 20, 2019 | 24.34 | 24.43 | 24.30 | 24.36 | 15,218 | -0.06(-0.25%) |
Aug 19, 2019 | 24.52 | 24.57 | 24.34 | 24.42 | 14,133 | +0.24(+0.97%) |
Aug 16, 2019 | 23.99 | 24.24 | 23.95 | 24.18 | 13,000 | +0.38(+1.61%) |
Aug 15, 2019 | 23.90 | 23.92 | 23.60 | 23.80 | 13,634 | +0.08(+0.34%) |
Aug 14, 2019 | 24.15 | 24.15 | 23.61 | 23.72 | 19,261 | -0.85(-3.46%) |
Aug 13, 2019 | 24.09 | 24.67 | 24.09 | 24.57 | 33,151 | +0.49(+2.03%) |
Aug 12, 2019 | 24.27 | 24.28 | 23.96 | 24.08 | 36,635 | -0.40(-1.63%) |
Aug 09, 2019 | 24.67 | 24.67 | 24.36 | 24.48 | 25,000 | -0.32(-1.29%) |
Aug 08, 2019 | 24.37 | 24.80 | 24.27 | 24.80 | 25,155 | +0.54(+2.23%) |
Aug 07, 2019 | 23.78 | 24.27 | 23.72 | 24.26 | 26,033 | +0.19(+0.79%) |
Aug 06, 2019 | 24.02 | 24.23 | 23.81 | 24.07 | 57,567 | +0.34(+1.43%) |
Aug 05, 2019 | 24.20 | 24.20 | 23.49 | 23.73 | 39,012 | -1.14(-4.58%) |
Aug 02, 2019 | 25.15 | 25.15 | 24.68 | 24.87 | 35,100 | -0.46(-1.83%) |
Aug 01, 2019 | 25.57 | 26.05 | 25.23 | 25.33 | 16,207 | -0.15(-0.57%) |
Jul 31, 2019 | 25.81 | 25.85 | 25.22 | 25.48 | 17,932 | -0.43(-1.66%) |
Jul 30, 2019 | 25.94 | 26.05 | 25.91 | 25.91 | 10,809 | -0.31(-1.18%) |
Jul 29, 2019 | 26.52 | 26.52 | 25.95 | 26.22 | 16,342 | -0.24(-0.92%) |
Jul 26, 2019 | 26.17 | 26.54 | 26.17 | 26.46 | 9,300 | +0.37(+1.43%) |
Jul 25, 2019 | 26.19 | 26.19 | 25.98 | 26.09 | 11,124 | -0.11(-0.42%) |
Jul 24, 2019 | 25.81 | 26.20 | 25.73 | 26.20 | 14,829 | +0.31(+1.22%) |
Jul 23, 2019 | 25.87 | 25.90 | 25.71 | 25.89 | 21,992 | +0.08(+0.29%) |
Jul 22, 2019 | 25.72 | 25.87 | 25.71 | 25.81 | 12,805 | +0.11(+0.43%) |
Jul 19, 2019 | 25.98 | 25.98 | 25.70 | 25.70 | 11,300 | -0.08(-0.31%) |
Jul 18, 2019 | 25.75 | 25.83 | 25.60 | 25.78 | 14,014 | -0.14(-0.56%) |
Jul 17, 2019 | 25.91 | 26.07 | 25.90 | 25.92 | 6,042 | +0.12(+0.48%) |
Jul 16, 2019 | 26.10 | 26.13 | 25.80 | 25.80 | 11,116 | -0.35(-1.34%) |
Jul 15, 2019 | 26.05 | 26.19 | 25.89 | 26.15 | 56,098 | +0.24(+0.93%) |
Jul 12, 2019 | 25.91 | 26.01 | 25.74 | 25.91 | 33,800 | +0.00(+0.00%) |
Jul 11, 2019 | 25.93 | 25.96 | 25.71 | 25.91 | 14,077 | -0.02(-0.08%) |
Jul 10, 2019 | 25.75 | 26.07 | 25.75 | 25.93 | 66,642 | +0.21(+0.82%) |
Jul 09, 2019 | 25.30 | 25.72 | 25.30 | 25.72 | 15,602 | +0.28(+1.10%) |
Jul 08, 2019 | 25.47 | 25.48 | 25.34 | 25.44 | 17,539 | -0.20(-0.76%) |
Jul 05, 2019 | 25.48 | 25.70 | 25.38 | 25.64 | 9,100 | +0.02(+0.10%) |
Jul 03, 2019 | 25.54 | 25.63 | 25.49 | 25.61 | 13,900 | +0.14(+0.53%) |
Jul 02, 2019 | 25.34 | 25.50 | 25.31 | 25.48 | 12,704 | +0.12(+0.45%) |