Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.10 | 25.15 | 25.01 | 25.01 | 26,556 | -0.12(-0.48%) |
Sep 27, 2019 | 25.11 | 25.19 | 25.08 | 25.13 | 50,100 | +0.22(+0.88%) |
Sep 26, 2019 | 25.00 | 25.02 | 24.88 | 24.91 | 46,911 | +0.27(+1.10%) |
Sep 25, 2019 | 24.69 | 24.70 | 24.52 | 24.64 | 85,778 | -0.25(-1.00%) |
Sep 24, 2019 | 24.80 | 24.93 | 24.77 | 24.89 | 370,461 | +0.17(+0.69%) |
Sep 23, 2019 | 24.66 | 24.80 | 24.63 | 24.72 | 62,764 | -0.31(-1.23%) |
Sep 20, 2019 | 25.14 | 25.19 | 25.00 | 25.03 | 42,000 | +0.09(+0.35%) |
Sep 19, 2019 | 24.96 | 25.07 | 24.94 | 24.94 | 48,326 | +0.10(+0.38%) |
Sep 18, 2019 | 24.73 | 24.91 | 24.73 | 24.84 | 15,531 | -0.16(-0.62%) |
Sep 17, 2019 | 24.88 | 25.03 | 24.88 | 25.00 | 46,770 | +0.15(+0.60%) |
Sep 16, 2019 | 24.98 | 25.00 | 24.83 | 24.85 | 32,159 | -0.52(-2.05%) |
Sep 13, 2019 | 25.31 | 25.38 | 25.27 | 25.37 | 24,200 | +0.37(+1.48%) |
Sep 12, 2019 | 24.93 | 25.10 | 24.89 | 25.00 | 22,419 | +0.16(+0.64%) |
Sep 11, 2019 | 24.83 | 24.90 | 24.80 | 24.84 | 17,861 | +0.33(+1.36%) |
Sep 10, 2019 | 24.35 | 24.59 | 24.34 | 24.51 | 87,500 | +0.50(+2.07%) |
Sep 09, 2019 | 23.99 | 24.04 | 23.91 | 24.01 | 47,635 | +0.06(+0.25%) |
Sep 06, 2019 | 24.02 | 24.08 | 23.95 | 23.95 | 38,900 | +0.09(+0.38%) |
Sep 05, 2019 | 23.95 | 23.95 | 23.78 | 23.86 | 53,623 | -0.02(-0.08%) |
Sep 04, 2019 | 23.80 | 23.90 | 23.75 | 23.88 | 51,232 | +0.36(+1.53%) |
Sep 03, 2019 | 23.48 | 23.59 | 23.44 | 23.52 | 96,590 | +0.07(+0.31%) |
Aug 30, 2019 | 23.61 | 23.65 | 23.35 | 23.45 | 33,700 | -0.02(-0.09%) |
Aug 29, 2019 | 23.46 | 23.60 | 23.43 | 23.47 | 62,511 | +0.28(+1.20%) |
Aug 28, 2019 | 23.00 | 23.20 | 22.97 | 23.19 | 403,365 | +0.21(+0.91%) |
Aug 27, 2019 | 23.04 | 23.07 | 22.94 | 22.98 | 71,659 | -0.07(-0.30%) |
Aug 26, 2019 | 23.13 | 23.13 | 22.99 | 23.05 | 38,291 | -0.12(-0.52%) |
Aug 23, 2019 | 23.21 | 23.28 | 23.04 | 23.17 | 87,800 | +0.16(+0.70%) |
Aug 22, 2019 | 23.19 | 23.19 | 22.96 | 23.01 | 78,411 | -0.16(-0.70%) |
Aug 21, 2019 | 23.21 | 23.29 | 23.10 | 23.17 | 105,650 | +0.16(+0.70%) |
Aug 20, 2019 | 22.90 | 23.02 | 22.81 | 23.01 | 114,442 | -0.05(-0.22%) |
Aug 19, 2019 | 23.13 | 23.16 | 23.03 | 23.06 | 35,992 | -0.25(-1.07%) |
Aug 16, 2019 | 23.15 | 23.34 | 23.15 | 23.31 | 340,100 | +0.80(+3.57%) |
Aug 15, 2019 | 22.37 | 22.52 | 22.37 | 22.51 | 121,993 | +0.06(+0.25%) |
Aug 14, 2019 | 22.53 | 22.53 | 22.39 | 22.45 | 164,854 | -0.24(-1.06%) |
Aug 13, 2019 | 22.61 | 22.95 | 22.61 | 22.69 | 86,423 | -0.18(-0.79%) |
Aug 12, 2019 | 23.00 | 23.06 | 22.86 | 22.87 | 92,646 | -0.14(-0.61%) |
Aug 09, 2019 | 23.19 | 23.20 | 22.94 | 23.01 | 57,600 | -0.50(-2.13%) |
Aug 08, 2019 | 23.36 | 23.79 | 23.31 | 23.51 | 71,714 | +1.04(+4.63%) |
Aug 07, 2019 | 22.17 | 22.69 | 22.07 | 22.47 | 119,276 | -0.27(-1.19%) |
Aug 06, 2019 | 22.58 | 22.74 | 22.50 | 22.74 | 175,446 | -0.04(-0.18%) |
Aug 05, 2019 | 22.79 | 22.82 | 22.55 | 22.78 | 62,159 | +0.06(+0.26%) |
Aug 02, 2019 | 22.82 | 22.83 | 22.62 | 22.72 | 94,700 | +0.14(+0.62%) |
Aug 01, 2019 | 22.43 | 22.70 | 22.38 | 22.58 | 187,077 | -0.06(-0.27%) |
Jul 31, 2019 | 22.79 | 22.85 | 22.56 | 22.64 | 38,717 | -0.12(-0.55%) |
Jul 30, 2019 | 22.85 | 22.85 | 22.70 | 22.77 | 63,829 | -0.36(-1.58%) |
Jul 29, 2019 | 23.21 | 23.29 | 23.10 | 23.13 | 44,665 | +0.27(+1.16%) |
Jul 26, 2019 | 22.80 | 22.93 | 22.80 | 22.86 | 59,100 | +0.13(+0.59%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.73 | 22.73 | 33,702 | +0.00(+0.00%) |
Jul 24, 2019 | 22.73 | 22.79 | 22.70 | 22.73 | 28,709 | -0.19(-0.84%) |
Jul 23, 2019 | 22.97 | 22.97 | 22.85 | 22.92 | 38,380 | -0.12(-0.51%) |
Jul 22, 2019 | 23.11 | 23.13 | 23.00 | 23.04 | 90,998 | +0.19(+0.83%) |
Jul 19, 2019 | 22.91 | 22.96 | 22.83 | 22.85 | 30,700 | -0.17(-0.74%) |
Jul 18, 2019 | 22.90 | 23.07 | 22.85 | 23.02 | 94,143 | -0.34(-1.46%) |
Jul 17, 2019 | 23.37 | 23.44 | 23.32 | 23.36 | 89,831 | +0.39(+1.70%) |
Jul 16, 2019 | 22.90 | 23.11 | 22.86 | 22.97 | 107,572 | +0.06(+0.26%) |
Jul 15, 2019 | 22.93 | 23.02 | 22.81 | 22.91 | 104,247 | +0.00(+0.00%) |
Jul 12, 2019 | 22.84 | 22.96 | 22.84 | 22.91 | 86,500 | +0.17(+0.75%) |
Jul 11, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 132,518 | +0.14(+0.62%) |
Jul 10, 2019 | 22.60 | 22.65 | 22.46 | 22.60 | 91,411 | +0.13(+0.58%) |
Jul 09, 2019 | 22.46 | 22.56 | 22.42 | 22.47 | 111,263 | -0.24(-1.06%) |
Jul 08, 2019 | 22.68 | 22.77 | 22.55 | 22.71 | 371,698 | +0.02(+0.09%) |
Jul 05, 2019 | 22.78 | 22.79 | 22.66 | 22.69 | 32,400 | -0.22(-0.96%) |
Jul 03, 2019 | 22.85 | 22.93 | 22.80 | 22.91 | 23,200 | +0.41(+1.82%) |
Jul 02, 2019 | 22.62 | 22.66 | 22.50 | 22.50 | 121,388 | +0.04(+0.18%) |