Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.47 | 23.69 | 23.44 | 23.64 | 27,659 | -0.07(-0.29%) |
Sep 27, 2019 | 24.10 | 24.19 | 23.38 | 23.71 | 17,300 | -0.39(-1.62%) |
Sep 26, 2019 | 24.28 | 24.31 | 24.00 | 24.10 | 11,632 | -0.21(-0.86%) |
Sep 25, 2019 | 24.55 | 24.55 | 24.10 | 24.31 | 9,445 | -0.24(-0.98%) |
Sep 24, 2019 | 24.99 | 24.99 | 24.31 | 24.55 | 22,175 | -0.14(-0.57%) |
Sep 23, 2019 | 24.55 | 24.76 | 24.45 | 24.69 | 16,584 | +0.03(+0.12%) |
Sep 20, 2019 | 24.77 | 24.77 | 24.25 | 24.66 | 14,000 | +0.22(+0.90%) |
Sep 19, 2019 | 24.40 | 24.60 | 23.97 | 24.44 | 26,524 | +0.42(+1.75%) |
Sep 18, 2019 | 24.30 | 24.52 | 24.02 | 24.02 | 12,075 | -0.48(-1.96%) |
Sep 17, 2019 | 24.68 | 24.68 | 24.30 | 24.50 | 9,513 | +0.02(+0.08%) |
Sep 16, 2019 | 24.25 | 24.53 | 24.25 | 24.48 | 8,010 | +0.01(+0.04%) |
Sep 13, 2019 | 25.00 | 25.00 | 24.34 | 24.47 | 20,700 | -0.39(-1.57%) |
Sep 12, 2019 | 24.49 | 25.24 | 24.13 | 24.86 | 44,131 | +0.61(+2.52%) |
Sep 11, 2019 | 24.25 | 24.30 | 24.09 | 24.25 | 8,566 | +0.00(+0.00%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.01 | 24.25 | 26,098 | +0.18(+0.75%) |
Sep 09, 2019 | 23.99 | 24.29 | 23.84 | 24.07 | 20,895 | +0.21(+0.88%) |
Sep 06, 2019 | 23.67 | 23.95 | 23.50 | 23.86 | 23,000 | +0.27(+1.16%) |
Sep 05, 2019 | 23.53 | 23.74 | 23.13 | 23.59 | 16,695 | +0.03(+0.11%) |
Sep 04, 2019 | 23.32 | 23.77 | 23.09 | 23.56 | 12,776 | +0.56(+2.43%) |
Sep 03, 2019 | 23.15 | 23.60 | 22.93 | 23.00 | 12,222 | -0.47(-2.00%) |
Aug 30, 2019 | 24.05 | 24.05 | 23.12 | 23.47 | 17,700 | -0.31(-1.30%) |
Aug 29, 2019 | 24.08 | 24.08 | 23.50 | 23.78 | 11,966 | +0.02(+0.08%) |
Aug 28, 2019 | 23.83 | 23.83 | 23.14 | 23.76 | 15,751 | +0.22(+0.93%) |
Aug 27, 2019 | 23.89 | 24.06 | 23.40 | 23.54 | 10,618 | -0.06(-0.25%) |
Aug 26, 2019 | 23.74 | 24.14 | 23.51 | 23.60 | 10,846 | +0.05(+0.21%) |
Aug 23, 2019 | 23.85 | 23.99 | 23.55 | 23.55 | 6,800 | -0.35(-1.46%) |
Aug 22, 2019 | 24.13 | 24.14 | 23.86 | 23.90 | 10,357 | -0.07(-0.29%) |
Aug 21, 2019 | 23.93 | 23.97 | 23.90 | 23.97 | 9,882 | -0.01(-0.04%) |
Aug 20, 2019 | 23.88 | 23.98 | 23.88 | 23.98 | 6,212 | -0.07(-0.29%) |
Aug 19, 2019 | 23.93 | 24.05 | 23.73 | 24.05 | 2,556 | +0.33(+1.39%) |
Aug 16, 2019 | 23.75 | 24.07 | 23.72 | 23.72 | 3,800 | +0.23(+0.98%) |
Aug 15, 2019 | 23.60 | 24.06 | 23.20 | 23.49 | 5,138 | -0.16(-0.68%) |
Aug 14, 2019 | 23.75 | 23.80 | 23.41 | 23.65 | 5,969 | -0.28(-1.17%) |
Aug 13, 2019 | 23.96 | 25.61 | 23.75 | 23.93 | 18,280 | +0.16(+0.67%) |
Aug 12, 2019 | 23.56 | 23.85 | 23.56 | 23.77 | 5,305 | +0.04(+0.17%) |
Aug 09, 2019 | 24.00 | 24.00 | 23.60 | 23.73 | 10,500 | -0.12(-0.50%) |
Aug 08, 2019 | 24.20 | 24.20 | 23.75 | 23.85 | 18,585 | +0.19(+0.80%) |
Aug 07, 2019 | 23.19 | 23.66 | 23.06 | 23.66 | 7,824 | +0.46(+1.98%) |
Aug 06, 2019 | 22.94 | 23.34 | 22.83 | 23.20 | 12,338 | +0.46(+2.02%) |
Aug 05, 2019 | 23.40 | 23.40 | 22.74 | 22.74 | 10,074 | -0.84(-3.56%) |
Aug 02, 2019 | 23.80 | 23.80 | 23.47 | 23.58 | 6,900 | -0.08(-0.35%) |
Aug 01, 2019 | 23.73 | 24.02 | 23.54 | 23.66 | 4,562 | -0.05(-0.20%) |
Jul 31, 2019 | 23.71 | 23.88 | 23.66 | 23.71 | 16,603 | -0.01(-0.04%) |
Jul 30, 2019 | 23.63 | 23.76 | 23.55 | 23.72 | 18,053 | +0.19(+0.80%) |
Jul 29, 2019 | 23.46 | 23.61 | 23.40 | 23.53 | 9,793 | +0.16(+0.69%) |
Jul 26, 2019 | 23.30 | 23.44 | 23.29 | 23.37 | 1,900 | -0.03(-0.13%) |
Jul 25, 2019 | 23.27 | 23.47 | 23.26 | 23.40 | 3,588 | +0.01(+0.04%) |
Jul 24, 2019 | 23.19 | 23.39 | 23.01 | 23.39 | 15,784 | +0.38(+1.65%) |
Jul 23, 2019 | 23.20 | 23.20 | 23.01 | 23.01 | 5,205 | -0.08(-0.34%) |
Jul 22, 2019 | 23.08 | 23.25 | 23.08 | 23.09 | 5,837 | -0.07(-0.30%) |
Jul 19, 2019 | 23.23 | 23.41 | 23.15 | 23.16 | 13,200 | +0.04(+0.17%) |
Jul 18, 2019 | 23.34 | 23.34 | 23.05 | 23.12 | 7,620 | -0.07(-0.30%) |
Jul 17, 2019 | 23.19 | 23.24 | 23.19 | 23.19 | 4,353 | +0.13(+0.56%) |
Jul 16, 2019 | 23.14 | 23.14 | 23.00 | 23.06 | 5,040 | +0.07(+0.30%) |
Jul 15, 2019 | 23.05 | 23.21 | 22.99 | 22.99 | 4,080 | -0.15(-0.64%) |
Jul 12, 2019 | 23.19 | 23.19 | 22.85 | 23.14 | 9,100 | +0.13(+0.56%) |
Jul 11, 2019 | 23.11 | 23.19 | 22.88 | 23.01 | 8,737 | -0.10(-0.43%) |
Jul 10, 2019 | 22.70 | 23.15 | 22.70 | 23.11 | 13,933 | +0.32(+1.40%) |
Jul 09, 2019 | 22.89 | 22.89 | 22.67 | 22.79 | 6,368 | -0.07(-0.31%) |
Jul 08, 2019 | 22.62 | 22.93 | 22.62 | 22.86 | 3,226 | +0.15(+0.66%) |
Jul 05, 2019 | 22.93 | 22.93 | 22.57 | 22.71 | 9,700 | -0.02(-0.09%) |
Jul 03, 2019 | 22.74 | 22.79 | 22.64 | 22.73 | 2,800 | +0.01(+0.04%) |
Jul 02, 2019 | 22.52 | 22.76 | 22.52 | 22.72 | 2,670 | +0.10(+0.44%) |