Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.69 | 24.69 | 24.11 | 24.16 | 44,290 | -0.36(-1.47%) |
Sep 27, 2019 | 24.88 | 25.25 | 24.45 | 24.52 | 39,852 | -0.23(-0.94%) |
Sep 26, 2019 | 25.01 | 25.09 | 24.72 | 24.75 | 38,773 | -0.22(-0.87%) |
Sep 25, 2019 | 24.53 | 25.09 | 24.53 | 24.97 | 32,323 | +0.46(+1.89%) |
Sep 24, 2019 | 24.84 | 24.92 | 24.41 | 24.50 | 34,495 | -0.43(-1.73%) |
Sep 23, 2019 | 24.61 | 25.07 | 24.52 | 24.93 | 32,591 | +0.30(+1.20%) |
Sep 20, 2019 | 24.73 | 25.07 | 24.44 | 24.64 | 119,308 | -0.22(-0.87%) |
Sep 19, 2019 | 25.05 | 25.47 | 24.83 | 24.85 | 34,159 | -0.15(-0.61%) |
Sep 18, 2019 | 24.90 | 25.28 | 24.80 | 25.01 | 36,048 | +0.10(+0.39%) |
Sep 17, 2019 | 24.74 | 25.01 | 24.54 | 24.91 | 33,807 | +0.10(+0.39%) |
Sep 16, 2019 | 24.82 | 25.30 | 24.64 | 24.81 | 65,283 | -0.13(-0.51%) |
Sep 13, 2019 | 24.84 | 25.16 | 24.48 | 24.94 | 55,718 | +0.32(+1.30%) |
Sep 12, 2019 | 24.01 | 24.78 | 23.94 | 24.62 | 53,535 | +0.52(+2.16%) |
Sep 11, 2019 | 23.66 | 24.21 | 23.57 | 24.10 | 80,901 | +0.56(+2.39%) |
Sep 10, 2019 | 23.30 | 23.60 | 23.27 | 23.54 | 64,282 | +0.25(+1.06%) |
Sep 09, 2019 | 22.78 | 23.36 | 22.78 | 23.29 | 51,087 | +0.59(+2.59%) |
Sep 06, 2019 | 23.11 | 23.11 | 22.67 | 22.70 | 22,422 | -0.30(-1.31%) |
Sep 05, 2019 | 22.91 | 23.35 | 22.91 | 23.01 | 40,459 | +0.35(+1.54%) |
Sep 04, 2019 | 22.95 | 23.15 | 22.60 | 22.66 | 37,093 | -0.16(-0.70%) |
Sep 03, 2019 | 22.91 | 22.91 | 22.52 | 22.82 | 49,973 | -0.25(-1.10%) |
Aug 30, 2019 | 23.00 | 23.09 | 22.82 | 23.07 | 30,862 | +0.15(+0.66%) |
Aug 29, 2019 | 22.88 | 23.11 | 22.88 | 22.92 | 32,902 | +0.21(+0.91%) |
Aug 28, 2019 | 22.50 | 22.97 | 22.50 | 22.71 | 33,218 | +0.13(+0.60%) |
Aug 27, 2019 | 23.09 | 23.09 | 22.36 | 22.58 | 37,217 | -0.37(-1.59%) |
Aug 26, 2019 | 22.78 | 23.05 | 22.67 | 22.94 | 23,028 | +0.34(+1.51%) |
Aug 23, 2019 | 23.22 | 23.23 | 22.50 | 22.60 | 48,749 | -0.68(-2.93%) |
Aug 22, 2019 | 23.52 | 23.69 | 23.28 | 23.28 | 22,763 | -0.17(-0.71%) |
Aug 21, 2019 | 23.57 | 23.57 | 23.22 | 23.45 | 47,305 | +0.18(+0.78%) |
Aug 20, 2019 | 23.46 | 23.47 | 23.15 | 23.27 | 27,231 | -0.20(-0.85%) |
Aug 19, 2019 | 23.79 | 23.79 | 23.42 | 23.47 | 38,182 | -0.04(-0.17%) |
Aug 16, 2019 | 22.93 | 23.51 | 22.93 | 23.51 | 65,881 | +0.66(+2.88%) |
Aug 15, 2019 | 22.98 | 23.09 | 22.66 | 22.85 | 46,852 | -0.02(-0.10%) |
Aug 14, 2019 | 23.06 | 23.87 | 22.72 | 22.87 | 40,528 | -0.64(-2.73%) |
Aug 13, 2019 | 23.28 | 23.90 | 23.28 | 23.51 | 34,988 | +0.01(+0.03%) |
Aug 12, 2019 | 23.09 | 23.51 | 23.09 | 23.51 | 58,438 | +0.20(+0.85%) |
Aug 09, 2019 | 23.28 | 23.62 | 23.10 | 23.31 | 51,394 | +0.04(+0.17%) |
Aug 08, 2019 | 23.12 | 23.46 | 23.12 | 23.27 | 58,107 | +0.33(+1.42%) |
Aug 07, 2019 | 23.10 | 23.42 | 22.72 | 22.94 | 31,009 | -0.39(-1.67%) |
Aug 06, 2019 | 23.28 | 23.43 | 22.82 | 23.33 | 35,492 | +0.29(+1.24%) |
Aug 05, 2019 | 23.43 | 23.50 | 22.84 | 23.05 | 43,433 | -0.67(-2.84%) |
Aug 02, 2019 | 24.16 | 24.24 | 23.62 | 23.72 | 79,737 | -0.37(-1.55%) |
Aug 01, 2019 | 24.63 | 24.70 | 23.99 | 24.09 | 110,534 | -0.35(-1.43%) |
Jul 31, 2019 | 24.18 | 24.71 | 24.04 | 24.44 | 95,339 | +0.43(+1.79%) |
Jul 30, 2019 | 23.12 | 24.31 | 23.06 | 24.01 | 87,727 | +1.10(+4.78%) |
Jul 29, 2019 | 22.91 | 23.07 | 22.84 | 22.92 | 32,024 | -0.12(-0.52%) |
Jul 26, 2019 | 22.61 | 23.12 | 22.61 | 23.04 | 30,232 | +0.43(+1.90%) |
Jul 25, 2019 | 22.65 | 22.70 | 22.28 | 22.61 | 56,543 | -0.01(-0.03%) |
Jul 24, 2019 | 22.20 | 22.87 | 22.14 | 22.62 | 45,156 | +0.40(+1.79%) |
Jul 23, 2019 | 21.43 | 22.25 | 21.37 | 22.22 | 45,097 | +0.83(+3.86%) |
Jul 22, 2019 | 22.12 | 22.16 | 21.34 | 21.39 | 129,113 | -0.86(-3.85%) |
Jul 19, 2019 | 22.13 | 22.47 | 22.13 | 22.25 | 21,792 | +0.01(+0.04%) |
Jul 18, 2019 | 22.04 | 22.31 | 22.04 | 22.24 | 23,135 | +0.10(+0.47%) |
Jul 17, 2019 | 22.21 | 22.24 | 22.03 | 22.14 | 32,081 | -0.10(-0.43%) |
Jul 16, 2019 | 22.15 | 22.39 | 21.93 | 22.24 | 37,896 | +0.02(+0.11%) |
Jul 15, 2019 | 22.39 | 22.39 | 22.05 | 22.21 | 25,207 | -0.28(-1.24%) |
Jul 12, 2019 | 22.15 | 22.85 | 22.12 | 22.49 | 32,247 | +0.29(+1.29%) |
Jul 11, 2019 | 22.20 | 22.45 | 22.10 | 22.20 | 16,868 | -0.06(-0.29%) |
Jul 10, 2019 | 22.06 | 22.53 | 22.06 | 22.27 | 23,907 | -0.24(-1.06%) |
Jul 09, 2019 | 22.95 | 22.95 | 22.03 | 22.51 | 31,063 | +0.08(+0.35%) |
Jul 08, 2019 | 22.65 | 22.83 | 22.40 | 22.43 | 17,188 | -0.41(-1.81%) |
Jul 05, 2019 | 22.65 | 22.86 | 21.87 | 22.84 | 15,745 | +0.24(+1.05%) |
Jul 03, 2019 | 22.86 | 22.86 | 22.37 | 22.60 | 11,085 | -0.09(-0.39%) |
Jul 02, 2019 | 22.95 | 23.32 | 22.45 | 22.69 | 22,722 | -0.23(-1.00%) |