Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.92 | 25.21 | 24.44 | 24.85 | 311,409 | -0.02(-0.07%) |
Sep 27, 2019 | 25.16 | 25.20 | 24.77 | 24.87 | 228,077 | -0.10(-0.41%) |
Sep 26, 2019 | 25.01 | 25.23 | 24.82 | 24.97 | 296,169 | -0.12(-0.48%) |
Sep 25, 2019 | 24.62 | 25.33 | 24.51 | 25.09 | 206,971 | +0.44(+1.78%) |
Sep 24, 2019 | 24.82 | 24.95 | 24.42 | 24.65 | 522,920 | -0.02(-0.07%) |
Sep 23, 2019 | 24.42 | 24.96 | 24.36 | 24.67 | 155,407 | +0.03(+0.11%) |
Sep 20, 2019 | 24.27 | 24.80 | 24.20 | 24.64 | 417,717 | +0.43(+1.78%) |
Sep 19, 2019 | 24.36 | 24.75 | 24.11 | 24.21 | 246,535 | -0.06(-0.25%) |
Sep 18, 2019 | 24.01 | 24.43 | 23.59 | 24.27 | 230,784 | +0.00(+0.00%) |
Sep 17, 2019 | 24.13 | 24.30 | 23.52 | 24.27 | 189,549 | +0.03(+0.11%) |
Sep 16, 2019 | 23.66 | 24.29 | 23.45 | 24.25 | 218,957 | +0.45(+1.88%) |
Sep 13, 2019 | 24.25 | 24.60 | 23.79 | 23.80 | 210,774 | -0.13(-0.54%) |
Sep 12, 2019 | 23.99 | 24.22 | 23.56 | 23.93 | 228,980 | +0.01(+0.04%) |
Sep 11, 2019 | 23.51 | 24.01 | 23.28 | 23.92 | 278,930 | +0.58(+2.47%) |
Sep 10, 2019 | 22.73 | 23.61 | 22.52 | 23.34 | 286,832 | +0.67(+2.96%) |
Sep 09, 2019 | 21.73 | 22.78 | 21.68 | 22.67 | 184,296 | +1.08(+4.98%) |
Sep 06, 2019 | 21.45 | 21.82 | 21.40 | 21.60 | 153,406 | +0.09(+0.40%) |
Sep 05, 2019 | 21.23 | 22.22 | 21.23 | 21.51 | 218,919 | +0.69(+3.31%) |
Sep 04, 2019 | 20.78 | 21.03 | 20.48 | 20.82 | 121,557 | +0.45(+2.20%) |
Sep 03, 2019 | 20.83 | 20.87 | 20.11 | 20.37 | 327,119 | -0.54(-2.59%) |
Aug 30, 2019 | 20.71 | 21.17 | 20.31 | 20.92 | 349,316 | +0.21(+1.00%) |
Aug 29, 2019 | 20.26 | 20.80 | 20.12 | 20.71 | 550,320 | +0.86(+4.34%) |
Aug 28, 2019 | 19.63 | 20.12 | 19.39 | 19.85 | 265,760 | +0.23(+1.19%) |
Aug 27, 2019 | 20.94 | 20.94 | 19.59 | 19.62 | 184,291 | -1.21(-5.79%) |
Aug 26, 2019 | 20.73 | 20.97 | 20.43 | 20.82 | 136,281 | +0.37(+1.79%) |
Aug 23, 2019 | 21.92 | 22.12 | 20.37 | 20.46 | 320,233 | -1.49(-6.79%) |
Aug 22, 2019 | 22.05 | 22.32 | 21.90 | 21.95 | 162,648 | +0.03(+0.12%) |
Aug 21, 2019 | 22.06 | 22.41 | 21.75 | 21.92 | 213,144 | +0.24(+1.10%) |
Aug 20, 2019 | 21.67 | 21.95 | 21.63 | 21.68 | 290,495 | -0.13(-0.59%) |
Aug 19, 2019 | 21.94 | 22.18 | 21.78 | 21.81 | 281,634 | +0.37(+1.75%) |
Aug 16, 2019 | 20.79 | 21.57 | 20.75 | 21.43 | 332,920 | +0.90(+4.39%) |
Aug 15, 2019 | 20.87 | 21.12 | 20.14 | 20.53 | 214,169 | -0.22(-1.07%) |
Aug 14, 2019 | 21.15 | 21.66 | 20.48 | 20.75 | 259,190 | -0.87(-4.02%) |
Aug 13, 2019 | 21.66 | 22.59 | 21.55 | 21.62 | 206,122 | -0.22(-1.01%) |
Aug 12, 2019 | 22.51 | 22.81 | 21.77 | 21.84 | 141,074 | -0.85(-3.75%) |
Aug 09, 2019 | 22.72 | 22.93 | 22.26 | 22.69 | 196,885 | -0.06(-0.26%) |
Aug 08, 2019 | 22.08 | 22.85 | 22.08 | 22.75 | 270,584 | +0.89(+4.05%) |
Aug 07, 2019 | 21.88 | 22.18 | 21.60 | 21.87 | 344,592 | -0.49(-2.17%) |
Aug 06, 2019 | 22.62 | 23.02 | 22.06 | 22.35 | 255,130 | -0.10(-0.46%) |
Aug 05, 2019 | 22.68 | 23.06 | 22.12 | 22.46 | 295,069 | -1.21(-5.11%) |
Aug 02, 2019 | 24.69 | 24.87 | 23.43 | 23.66 | 236,239 | -1.17(-4.73%) |
Aug 01, 2019 | 26.12 | 26.12 | 24.63 | 24.84 | 284,274 | -1.22(-4.67%) |
Jul 31, 2019 | 27.10 | 27.31 | 26.03 | 26.06 | 281,476 | -0.83(-3.07%) |
Jul 30, 2019 | 26.71 | 26.96 | 26.48 | 26.88 | 212,748 | +0.01(+0.03%) |
Jul 29, 2019 | 25.65 | 26.88 | 25.26 | 26.87 | 360,442 | +1.29(+5.02%) |
Jul 26, 2019 | 25.14 | 26.26 | 24.94 | 25.59 | 833,240 | +0.41(+1.62%) |
Jul 25, 2019 | 24.84 | 25.32 | 24.37 | 25.18 | 347,599 | +0.09(+0.34%) |
Jul 24, 2019 | 23.84 | 25.11 | 23.84 | 25.09 | 294,204 | +1.05(+4.35%) |
Jul 23, 2019 | 23.25 | 24.09 | 23.09 | 24.05 | 224,499 | +0.98(+4.24%) |
Jul 22, 2019 | 22.64 | 23.14 | 22.59 | 23.07 | 176,354 | +0.38(+1.69%) |
Jul 19, 2019 | 22.89 | 23.05 | 22.52 | 22.69 | 171,511 | -0.17(-0.75%) |
Jul 18, 2019 | 23.15 | 23.31 | 22.63 | 22.86 | 239,655 | -0.58(-2.47%) |
Jul 17, 2019 | 24.00 | 24.04 | 23.43 | 23.43 | 262,964 | -0.71(-2.93%) |
Jul 16, 2019 | 23.73 | 24.24 | 23.38 | 24.14 | 156,674 | +0.49(+2.09%) |
Jul 15, 2019 | 23.67 | 23.72 | 23.18 | 23.65 | 229,200 | +0.09(+0.36%) |
Jul 12, 2019 | 22.63 | 23.67 | 22.63 | 23.56 | 213,567 | +0.96(+4.26%) |
Jul 11, 2019 | 22.86 | 22.89 | 22.17 | 22.60 | 176,108 | -0.19(-0.82%) |
Jul 10, 2019 | 23.21 | 23.28 | 22.76 | 22.79 | 100,801 | -0.24(-1.03%) |
Jul 09, 2019 | 22.84 | 23.04 | 22.63 | 23.03 | 196,195 | +0.05(+0.22%) |
Jul 08, 2019 | 23.48 | 23.58 | 22.95 | 22.98 | 152,362 | -0.69(-2.91%) |
Jul 05, 2019 | 23.42 | 23.72 | 22.85 | 23.66 | 173,743 | +0.06(+0.25%) |
Jul 03, 2019 | 24.04 | 24.04 | 23.55 | 23.61 | 56,974 | -0.30(-1.25%) |
Jul 02, 2019 | 24.50 | 24.50 | 23.71 | 23.90 | 129,608 | -0.70(-2.84%) |