Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.85 | 25.18 | 24.75 | 24.81 | 142,714 | +0.00(+0.00%) |
Sep 27, 2019 | 24.90 | 25.27 | 24.77 | 24.81 | 65,839 | -0.05(-0.21%) |
Sep 26, 2019 | 24.98 | 25.16 | 24.78 | 24.86 | 86,108 | -0.03(-0.11%) |
Sep 25, 2019 | 24.57 | 25.09 | 24.57 | 24.89 | 97,023 | +0.29(+1.18%) |
Sep 24, 2019 | 24.43 | 24.95 | 24.43 | 24.60 | 109,718 | +0.20(+0.83%) |
Sep 23, 2019 | 24.13 | 24.86 | 24.13 | 24.39 | 86,592 | -0.03(-0.11%) |
Sep 20, 2019 | 24.19 | 24.53 | 24.08 | 24.42 | 111,586 | +0.26(+1.09%) |
Sep 19, 2019 | 24.54 | 24.94 | 24.09 | 24.16 | 39,279 | -0.39(-1.58%) |
Sep 18, 2019 | 24.65 | 24.69 | 24.41 | 24.54 | 70,544 | -0.15(-0.61%) |
Sep 17, 2019 | 24.71 | 24.81 | 24.01 | 24.69 | 47,489 | -0.16(-0.64%) |
Sep 16, 2019 | 24.82 | 25.15 | 24.61 | 24.85 | 25,488 | -0.12(-0.49%) |
Sep 13, 2019 | 25.12 | 25.27 | 24.93 | 24.97 | 40,298 | +0.01(+0.04%) |
Sep 12, 2019 | 24.66 | 25.14 | 24.38 | 24.97 | 59,774 | +0.31(+1.25%) |
Sep 11, 2019 | 24.55 | 24.80 | 24.46 | 24.66 | 71,904 | +0.25(+1.01%) |
Sep 10, 2019 | 24.84 | 24.92 | 24.23 | 24.41 | 33,650 | -0.48(-1.91%) |
Sep 09, 2019 | 25.44 | 25.66 | 24.55 | 24.89 | 70,425 | -0.48(-1.91%) |
Sep 06, 2019 | 24.88 | 25.61 | 24.79 | 25.37 | 90,699 | +0.51(+2.06%) |
Sep 05, 2019 | 24.01 | 25.55 | 24.01 | 24.86 | 149,579 | +1.14(+4.79%) |
Sep 04, 2019 | 24.21 | 24.44 | 23.61 | 23.72 | 112,968 | -0.29(-1.21%) |
Sep 03, 2019 | 22.57 | 24.13 | 22.45 | 24.01 | 155,989 | +1.33(+5.86%) |
Aug 30, 2019 | 22.68 | 22.94 | 22.43 | 22.68 | 207,393 | +0.14(+0.63%) |
Aug 29, 2019 | 22.75 | 22.82 | 22.43 | 22.54 | 38,544 | -0.03(-0.12%) |
Aug 28, 2019 | 22.51 | 22.73 | 22.48 | 22.57 | 44,570 | +0.06(+0.27%) |
Aug 27, 2019 | 22.97 | 22.98 | 22.37 | 22.51 | 45,333 | -0.43(-1.88%) |
Aug 26, 2019 | 23.09 | 23.09 | 22.71 | 22.94 | 73,516 | +0.02(+0.08%) |
Aug 23, 2019 | 23.55 | 23.64 | 22.85 | 22.92 | 55,282 | -0.73(-3.09%) |
Aug 22, 2019 | 23.95 | 23.95 | 23.39 | 23.65 | 42,453 | -0.20(-0.85%) |
Aug 21, 2019 | 23.82 | 23.93 | 23.44 | 23.86 | 48,008 | +0.27(+1.16%) |
Aug 20, 2019 | 24.02 | 24.18 | 23.52 | 23.58 | 31,467 | -0.46(-1.91%) |
Aug 19, 2019 | 24.16 | 24.44 | 23.86 | 24.04 | 52,806 | +0.19(+0.78%) |
Aug 16, 2019 | 23.78 | 24.25 | 23.71 | 23.86 | 64,363 | +0.11(+0.45%) |
Aug 15, 2019 | 23.55 | 23.91 | 23.47 | 23.75 | 76,390 | +0.39(+1.66%) |
Aug 14, 2019 | 23.56 | 23.56 | 23.03 | 23.36 | 41,337 | -0.51(-2.14%) |
Aug 13, 2019 | 24.27 | 24.74 | 23.60 | 23.87 | 92,913 | -0.35(-1.45%) |
Aug 12, 2019 | 24.10 | 24.60 | 23.93 | 24.23 | 26,712 | +0.05(+0.22%) |
Aug 09, 2019 | 24.04 | 24.51 | 24.02 | 24.17 | 28,719 | +0.06(+0.26%) |
Aug 08, 2019 | 23.83 | 24.36 | 23.80 | 24.11 | 93,694 | +0.61(+2.59%) |
Aug 07, 2019 | 23.08 | 23.73 | 23.08 | 23.50 | 34,416 | +0.23(+0.98%) |
Aug 06, 2019 | 23.03 | 23.42 | 22.89 | 23.27 | 65,024 | +0.21(+0.92%) |
Aug 05, 2019 | 23.07 | 23.17 | 22.15 | 23.06 | 71,080 | -0.37(-1.58%) |
Aug 02, 2019 | 23.12 | 23.65 | 22.43 | 23.43 | 51,649 | +0.24(+1.03%) |
Aug 01, 2019 | 21.48 | 23.64 | 21.48 | 23.20 | 80,535 | +1.94(+9.12%) |
Jul 31, 2019 | 22.12 | 22.12 | 20.79 | 21.26 | 151,709 | -0.82(-3.71%) |
Jul 30, 2019 | 21.26 | 22.32 | 21.26 | 22.08 | 72,129 | +0.64(+3.00%) |
Jul 29, 2019 | 21.56 | 21.56 | 21.19 | 21.43 | 40,110 | -0.23(-1.06%) |
Jul 26, 2019 | 21.64 | 21.86 | 21.40 | 21.66 | 45,519 | +0.06(+0.29%) |
Jul 25, 2019 | 22.75 | 22.94 | 21.49 | 21.60 | 66,789 | -1.17(-5.14%) |
Jul 24, 2019 | 21.90 | 22.87 | 21.90 | 22.77 | 85,836 | +0.85(+3.86%) |
Jul 23, 2019 | 22.45 | 22.65 | 21.60 | 21.93 | 68,956 | -0.41(-1.81%) |
Jul 22, 2019 | 23.09 | 23.25 | 22.33 | 22.33 | 118,334 | -0.70(-3.02%) |
Jul 19, 2019 | 23.23 | 23.35 | 22.99 | 23.03 | 39,390 | -0.21(-0.91%) |
Jul 18, 2019 | 23.12 | 23.37 | 23.12 | 23.24 | 30,593 | +0.04(+0.15%) |
Jul 17, 2019 | 23.52 | 23.57 | 23.13 | 23.20 | 51,577 | -0.25(-1.05%) |
Jul 16, 2019 | 23.63 | 23.81 | 23.31 | 23.45 | 54,685 | -0.18(-0.78%) |
Jul 15, 2019 | 23.69 | 23.87 | 23.50 | 23.64 | 51,532 | -0.08(-0.33%) |
Jul 12, 2019 | 23.36 | 23.82 | 23.36 | 23.71 | 54,374 | +0.31(+1.32%) |
Jul 11, 2019 | 23.28 | 23.59 | 23.27 | 23.41 | 39,630 | +0.11(+0.45%) |
Jul 10, 2019 | 23.18 | 23.57 | 23.08 | 23.30 | 51,569 | +0.23(+0.99%) |
Jul 09, 2019 | 22.77 | 23.12 | 22.73 | 23.07 | 47,622 | +0.25(+1.08%) |
Jul 08, 2019 | 22.75 | 23.13 | 22.60 | 22.82 | 47,179 | -0.04(-0.19%) |
Jul 05, 2019 | 22.75 | 23.02 | 22.75 | 22.87 | 45,406 | +0.06(+0.27%) |
Jul 03, 2019 | 22.90 | 23.19 | 22.64 | 22.81 | 38,254 | -0.18(-0.80%) |
Jul 02, 2019 | 22.97 | 23.06 | 22.85 | 22.99 | 51,714 | +0.05(+0.23%) |