Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.40 | 23.60 | 23.40 | 23.57 | 22,209 | +0.03(+0.12%) |
Sep 27, 2019 | 23.52 | 23.64 | 23.48 | 23.55 | 5,426 | +0.06(+0.24%) |
Sep 26, 2019 | 23.65 | 23.65 | 23.47 | 23.49 | 4,434 | -0.05(-0.19%) |
Sep 25, 2019 | 23.53 | 23.64 | 23.52 | 23.53 | 6,032 | -0.07(-0.31%) |
Sep 24, 2019 | 23.49 | 23.61 | 23.49 | 23.61 | 2,709 | -0.06(-0.25%) |
Sep 23, 2019 | 23.75 | 23.84 | 23.59 | 23.66 | 2,847 | +0.03(+0.13%) |
Sep 20, 2019 | 23.66 | 23.78 | 23.59 | 23.63 | 5,648 | +0.07(+0.31%) |
Sep 19, 2019 | 23.75 | 23.75 | 23.53 | 23.56 | 6,331 | -0.02(-0.10%) |
Sep 18, 2019 | 23.61 | 23.66 | 23.42 | 23.58 | 11,596 | -0.03(-0.13%) |
Sep 17, 2019 | 23.57 | 23.75 | 23.40 | 23.61 | 6,568 | +0.09(+0.38%) |
Sep 16, 2019 | 23.40 | 23.57 | 23.39 | 23.52 | 9,263 | +0.03(+0.13%) |
Sep 13, 2019 | 23.48 | 23.58 | 23.39 | 23.50 | 12,958 | +0.02(+0.06%) |
Sep 12, 2019 | 23.65 | 23.73 | 23.43 | 23.48 | 11,149 | +0.00(+0.02%) |
Sep 11, 2019 | 23.51 | 23.56 | 23.45 | 23.48 | 15,176 | -0.05(-0.19%) |
Sep 10, 2019 | 23.45 | 23.59 | 23.39 | 23.52 | 15,559 | -0.03(-0.12%) |
Sep 09, 2019 | 23.91 | 23.91 | 23.51 | 23.55 | 1,703 | -0.05(-0.20%) |
Sep 06, 2019 | 23.49 | 23.92 | 23.29 | 23.59 | 4,873 | +0.06(+0.23%) |
Sep 05, 2019 | 23.56 | 23.64 | 23.50 | 23.54 | 3,818 | +0.05(+0.19%) |
Sep 04, 2019 | 23.40 | 23.55 | 23.40 | 23.49 | 2,660 | +0.11(+0.46%) |
Sep 03, 2019 | 23.58 | 23.58 | 23.39 | 23.39 | 6,928 | -0.29(-1.22%) |
Aug 30, 2019 | 23.44 | 23.67 | 23.44 | 23.67 | 4,097 | +0.07(+0.29%) |
Aug 29, 2019 | 23.41 | 23.61 | 23.39 | 23.61 | 5,578 | +0.02(+0.08%) |
Aug 28, 2019 | 23.57 | 23.73 | 23.39 | 23.59 | 8,355 | +0.12(+0.49%) |
Aug 27, 2019 | 23.48 | 23.66 | 23.32 | 23.47 | 7,158 | -0.10(-0.44%) |
Aug 26, 2019 | 23.44 | 23.58 | 23.43 | 23.58 | 2,281 | -0.02(-0.07%) |
Aug 23, 2019 | 23.72 | 23.72 | 23.48 | 23.59 | 7,531 | -0.02(-0.08%) |
Aug 22, 2019 | 23.57 | 24.20 | 23.55 | 23.61 | 7,215 | +0.02(+0.10%) |
Aug 21, 2019 | 23.65 | 23.68 | 23.59 | 23.59 | 2,796 | -0.06(-0.25%) |
Aug 20, 2019 | 23.76 | 23.79 | 23.62 | 23.65 | 10,438 | -0.38(-1.60%) |
Aug 19, 2019 | 23.41 | 24.03 | 23.08 | 24.03 | 2,340 | +0.57(+2.41%) |
Aug 16, 2019 | 23.59 | 23.68 | 23.37 | 23.46 | 4,430 | -0.05(-0.20%) |
Aug 15, 2019 | 23.28 | 23.77 | 23.28 | 23.51 | 6,721 | +0.13(+0.56%) |
Aug 14, 2019 | 23.32 | 23.60 | 23.32 | 23.38 | 4,464 | -0.35(-1.49%) |
Aug 13, 2019 | 23.58 | 23.80 | 23.48 | 23.73 | 8,370 | +0.27(+1.17%) |
Aug 12, 2019 | 23.34 | 23.56 | 23.34 | 23.46 | 1,674 | -0.12(-0.51%) |
Aug 09, 2019 | 23.57 | 23.76 | 23.19 | 23.58 | 5,759 | +0.00(+0.00%) |
Aug 08, 2019 | 23.58 | 23.64 | 23.40 | 23.58 | 4,223 | -0.17(-0.72%) |
Aug 07, 2019 | 23.52 | 23.76 | 23.40 | 23.75 | 19,952 | +0.17(+0.73%) |
Aug 06, 2019 | 23.56 | 23.59 | 23.40 | 23.58 | 4,008 | +0.15(+0.65%) |
Aug 05, 2019 | 23.49 | 23.59 | 23.23 | 23.43 | 3,028 | -0.20(-0.86%) |
Aug 02, 2019 | 23.76 | 23.77 | 23.59 | 23.63 | 3,765 | -0.24(-1.00%) |
Aug 01, 2019 | 23.92 | 24.00 | 23.80 | 23.87 | 3,905 | -0.21(-0.88%) |
Jul 31, 2019 | 24.07 | 24.22 | 23.94 | 24.08 | 3,186 | +0.02(+0.09%) |
Jul 30, 2019 | 24.00 | 24.21 | 23.78 | 24.06 | 4,064 | +0.17(+0.70%) |
Jul 29, 2019 | 23.90 | 23.90 | 23.77 | 23.89 | 3,896 | -0.05(-0.23%) |
Jul 26, 2019 | 23.97 | 24.01 | 23.93 | 23.94 | 2,215 | +0.00(+0.00%) |
Jul 25, 2019 | 24.38 | 24.38 | 23.81 | 23.94 | 4,509 | +0.03(+0.11%) |
Jul 24, 2019 | 23.94 | 24.04 | 23.86 | 23.92 | 9,720 | -0.37(-1.53%) |
Jul 23, 2019 | 23.84 | 24.34 | 23.75 | 24.29 | 13,581 | +0.51(+2.13%) |
Jul 22, 2019 | 23.76 | 23.82 | 23.72 | 23.78 | 5,563 | -0.06(-0.24%) |
Jul 19, 2019 | 23.91 | 23.91 | 23.71 | 23.84 | 8,860 | -0.61(-2.50%) |
Jul 18, 2019 | 24.44 | 24.75 | 23.70 | 24.45 | 4,434 | +0.61(+2.54%) |
Jul 17, 2019 | 23.75 | 23.93 | 23.75 | 23.84 | 15,616 | +0.04(+0.18%) |
Jul 16, 2019 | 23.83 | 23.92 | 23.66 | 23.80 | 8,762 | -0.03(-0.11%) |
Jul 15, 2019 | 23.57 | 23.92 | 23.57 | 23.83 | 21,571 | +0.06(+0.27%) |
Jul 12, 2019 | 23.73 | 23.88 | 23.71 | 23.76 | 4,430 | +0.00(+0.00%) |
Jul 11, 2019 | 23.76 | 23.93 | 23.58 | 23.76 | 2,825 | -0.01(-0.03%) |
Jul 10, 2019 | 23.93 | 23.93 | 23.66 | 23.77 | 10,737 | -0.04(-0.16%) |
Jul 09, 2019 | 23.57 | 24.01 | 23.57 | 23.81 | 8,574 | -0.09(-0.40%) |
Jul 08, 2019 | 23.87 | 23.92 | 23.74 | 23.90 | 5,048 | -0.06(-0.24%) |
Jul 05, 2019 | 23.74 | 23.96 | 23.57 | 23.96 | 3,654 | +0.09(+0.38%) |
Jul 03, 2019 | 23.83 | 23.89 | 23.83 | 23.87 | 3,876 | -0.06(-0.26%) |
Jul 02, 2019 | 23.74 | 24.77 | 23.74 | 23.93 | 14,405 | +0.05(+0.22%) |