Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.66 | 23.86 | 23.61 | 23.73 | 502,962 | +0.16(+0.69%) |
Sep 27, 2019 | 23.74 | 23.79 | 23.53 | 23.57 | 798,279 | -0.20(-0.82%) |
Sep 26, 2019 | 23.75 | 23.80 | 23.63 | 23.76 | 1,295,751 | -0.01(-0.04%) |
Sep 25, 2019 | 23.71 | 23.85 | 23.64 | 23.77 | 586,380 | +0.01(+0.04%) |
Sep 24, 2019 | 23.89 | 23.89 | 23.75 | 23.76 | 969,526 | -0.11(-0.46%) |
Sep 23, 2019 | 23.77 | 23.93 | 23.77 | 23.87 | 390,248 | +0.07(+0.29%) |
Sep 20, 2019 | 23.93 | 24.14 | 23.74 | 23.80 | 515,284 | -0.08(-0.32%) |
Sep 19, 2019 | 23.87 | 24.00 | 23.77 | 23.88 | 324,609 | +0.01(+0.04%) |
Sep 18, 2019 | 23.97 | 23.99 | 23.75 | 23.87 | 493,904 | -0.16(-0.67%) |
Sep 17, 2019 | 23.93 | 24.06 | 23.91 | 24.03 | 358,532 | +0.04(+0.18%) |
Sep 16, 2019 | 24.03 | 24.11 | 23.97 | 23.99 | 554,002 | -0.13(-0.53%) |
Sep 13, 2019 | 24.09 | 24.16 | 24.04 | 24.12 | 357,295 | +0.03(+0.11%) |
Sep 12, 2019 | 24.08 | 24.27 | 24.00 | 24.09 | 634,387 | +0.11(+0.46%) |
Sep 11, 2019 | 23.96 | 24.05 | 23.94 | 23.98 | 450,109 | -0.01(-0.04%) |
Sep 10, 2019 | 23.92 | 24.13 | 23.91 | 23.99 | 1,000,778 | -0.03(-0.14%) |
Sep 09, 2019 | 23.85 | 24.05 | 23.85 | 24.03 | 635,542 | +0.19(+0.79%) |
Sep 06, 2019 | 23.87 | 23.91 | 23.79 | 23.84 | 811,308 | +0.07(+0.29%) |
Sep 05, 2019 | 23.87 | 23.90 | 23.77 | 23.77 | 466,034 | -0.05(-0.21%) |
Sep 04, 2019 | 23.71 | 23.90 | 23.68 | 23.82 | 1,001,578 | +0.25(+1.05%) |
Sep 03, 2019 | 23.48 | 23.59 | 23.45 | 23.57 | 674,590 | -0.21(-0.90%) |
Aug 30, 2019 | 23.87 | 23.89 | 23.70 | 23.79 | 356,942 | +0.14(+0.61%) |
Aug 29, 2019 | 23.62 | 23.66 | 23.53 | 23.64 | 324,677 | +0.02(+0.07%) |
Aug 28, 2019 | 23.51 | 23.64 | 23.48 | 23.62 | 586,259 | -0.01(-0.04%) |
Aug 27, 2019 | 23.62 | 23.73 | 23.58 | 23.63 | 636,404 | -0.02(-0.07%) |
Aug 26, 2019 | 23.57 | 23.70 | 23.57 | 23.65 | 545,101 | +0.09(+0.36%) |
Aug 23, 2019 | 23.66 | 23.84 | 23.51 | 23.57 | 1,361,219 | -0.18(-0.75%) |
Aug 22, 2019 | 23.74 | 23.81 | 23.68 | 23.74 | 397,824 | +0.04(+0.18%) |
Aug 21, 2019 | 23.79 | 23.80 | 23.70 | 23.70 | 736,918 | -0.05(-0.22%) |
Aug 20, 2019 | 23.80 | 23.86 | 23.71 | 23.75 | 557,439 | -0.01(-0.04%) |
Aug 19, 2019 | 23.81 | 23.85 | 23.74 | 23.76 | 442,183 | -0.05(-0.21%) |
Aug 16, 2019 | 23.74 | 23.85 | 23.73 | 23.81 | 348,491 | +0.25(+1.05%) |
Aug 15, 2019 | 23.59 | 23.66 | 23.53 | 23.57 | 464,863 | +0.02(+0.07%) |
Aug 14, 2019 | 23.51 | 23.68 | 23.51 | 23.55 | 728,678 | -0.26(-1.07%) |
Aug 13, 2019 | 23.62 | 23.95 | 23.56 | 23.80 | 691,808 | +0.03(+0.11%) |
Aug 12, 2019 | 23.83 | 23.90 | 23.78 | 23.78 | 327,090 | -0.23(-0.96%) |
Aug 09, 2019 | 24.00 | 24.04 | 23.89 | 24.01 | 407,532 | -0.03(-0.11%) |
Aug 08, 2019 | 24.04 | 24.08 | 23.99 | 24.03 | 846,783 | +0.22(+0.93%) |
Aug 07, 2019 | 23.76 | 23.87 | 23.61 | 23.81 | 869,467 | -0.09(-0.39%) |
Aug 06, 2019 | 23.97 | 24.07 | 23.89 | 23.91 | 989,820 | +0.25(+1.04%) |
Aug 05, 2019 | 23.83 | 23.85 | 23.54 | 23.66 | 1,455,357 | -0.48(-1.98%) |
Aug 02, 2019 | 24.30 | 24.43 | 24.09 | 24.14 | 1,007,562 | -0.27(-1.12%) |
Aug 01, 2019 | 24.59 | 24.77 | 24.34 | 24.41 | 1,762,954 | -0.20(-0.83%) |
Jul 31, 2019 | 24.63 | 24.74 | 24.22 | 24.61 | 1,822,443 | -0.12(-0.48%) |
Jul 30, 2019 | 24.83 | 24.83 | 24.62 | 24.73 | 756,841 | -0.16(-0.65%) |
Jul 29, 2019 | 24.81 | 24.92 | 24.79 | 24.89 | 373,449 | -0.09(-0.34%) |
Jul 26, 2019 | 25.00 | 25.17 | 24.95 | 24.98 | 404,832 | -0.05(-0.20%) |
Jul 25, 2019 | 25.14 | 25.14 | 24.96 | 25.03 | 828,105 | -0.11(-0.44%) |
Jul 24, 2019 | 25.10 | 25.19 | 25.10 | 25.14 | 402,352 | -0.02(-0.07%) |
Jul 23, 2019 | 25.26 | 25.26 | 25.15 | 25.16 | 543,869 | -0.07(-0.27%) |
Jul 22, 2019 | 25.15 | 25.29 | 25.15 | 25.23 | 295,223 | +0.04(+0.17%) |
Jul 19, 2019 | 25.32 | 25.35 | 25.15 | 25.18 | 560,122 | -0.12(-0.47%) |
Jul 18, 2019 | 25.15 | 25.34 | 25.14 | 25.30 | 591,587 | +0.15(+0.61%) |
Jul 17, 2019 | 25.25 | 25.27 | 25.14 | 25.15 | 402,474 | -0.25(-0.97%) |
Jul 16, 2019 | 25.47 | 25.50 | 25.36 | 25.40 | 382,837 | -0.16(-0.63%) |
Jul 15, 2019 | 25.52 | 25.66 | 25.52 | 25.56 | 203,105 | +0.13(+0.50%) |
Jul 12, 2019 | 25.41 | 25.48 | 25.38 | 25.43 | 292,503 | -0.09(-0.37%) |
Jul 11, 2019 | 25.67 | 25.67 | 25.46 | 25.52 | 777,796 | -0.03(-0.10%) |
Jul 10, 2019 | 25.64 | 25.68 | 25.55 | 25.55 | 589,335 | -0.06(-0.23%) |
Jul 09, 2019 | 25.54 | 25.67 | 25.42 | 25.61 | 494,063 | +0.01(+0.03%) |
Jul 08, 2019 | 25.42 | 25.60 | 25.35 | 25.60 | 659,303 | +0.13(+0.50%) |
Jul 05, 2019 | 25.47 | 25.51 | 25.37 | 25.47 | 547,797 | -0.15(-0.60%) |
Jul 03, 2019 | 25.54 | 25.65 | 25.54 | 25.63 | 257,642 | +0.04(+0.17%) |
Jul 02, 2019 | 25.74 | 25.82 | 25.57 | 25.58 | 591,241 | -0.09(-0.33%) |