Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.11 | 25.44 | 25.01 | 25.07 | 141,235 | +0.00(+0.00%) |
Sep 27, 2019 | 25.16 | 25.53 | 25.03 | 25.07 | 65,156 | -0.05(-0.21%) |
Sep 26, 2019 | 25.24 | 25.42 | 25.04 | 25.12 | 85,216 | -0.03(-0.11%) |
Sep 25, 2019 | 24.83 | 25.35 | 24.83 | 25.15 | 96,017 | +0.29(+1.18%) |
Sep 24, 2019 | 24.68 | 25.21 | 24.68 | 24.85 | 108,581 | +0.20(+0.83%) |
Sep 23, 2019 | 24.38 | 25.12 | 24.38 | 24.65 | 85,694 | -0.03(-0.11%) |
Sep 20, 2019 | 24.44 | 24.79 | 24.33 | 24.68 | 110,429 | +0.27(+1.09%) |
Sep 19, 2019 | 24.80 | 25.20 | 24.35 | 24.41 | 38,872 | -0.39(-1.58%) |
Sep 18, 2019 | 24.91 | 24.95 | 24.67 | 24.80 | 69,813 | -0.15(-0.61%) |
Sep 17, 2019 | 24.97 | 25.07 | 24.27 | 24.95 | 46,997 | -0.16(-0.64%) |
Sep 16, 2019 | 25.08 | 25.41 | 24.87 | 25.11 | 25,224 | -0.12(-0.49%) |
Sep 13, 2019 | 25.38 | 25.53 | 25.19 | 25.24 | 39,880 | +0.01(+0.04%) |
Sep 12, 2019 | 24.92 | 25.41 | 24.63 | 25.23 | 59,154 | +0.31(+1.25%) |
Sep 11, 2019 | 24.81 | 25.06 | 24.72 | 24.92 | 71,159 | +0.25(+1.01%) |
Sep 10, 2019 | 25.10 | 25.18 | 24.48 | 24.67 | 33,301 | -0.48(-1.91%) |
Sep 09, 2019 | 25.71 | 25.93 | 24.81 | 25.15 | 69,695 | -0.49(-1.91%) |
Sep 06, 2019 | 25.14 | 25.88 | 25.05 | 25.64 | 89,759 | +0.52(+2.05%) |
Sep 05, 2019 | 24.27 | 25.81 | 24.27 | 25.12 | 148,029 | +1.15(+4.79%) |
Sep 04, 2019 | 24.46 | 24.69 | 23.86 | 23.97 | 111,798 | -0.29(-1.21%) |
Sep 03, 2019 | 22.81 | 24.39 | 22.68 | 24.27 | 154,372 | +1.34(+5.86%) |
Aug 30, 2019 | 22.92 | 23.18 | 22.66 | 22.92 | 205,244 | +0.14(+0.63%) |
Aug 29, 2019 | 22.98 | 23.06 | 22.66 | 22.78 | 38,144 | -0.03(-0.12%) |
Aug 28, 2019 | 22.74 | 22.97 | 22.71 | 22.81 | 44,109 | +0.06(+0.27%) |
Aug 27, 2019 | 23.21 | 23.22 | 22.60 | 22.74 | 44,863 | -0.44(-1.88%) |
Aug 26, 2019 | 23.33 | 23.33 | 22.95 | 23.18 | 72,754 | +0.02(+0.08%) |
Aug 23, 2019 | 23.79 | 23.89 | 23.09 | 23.16 | 54,709 | -0.74(-3.09%) |
Aug 22, 2019 | 24.20 | 24.20 | 23.64 | 23.90 | 42,013 | -0.20(-0.85%) |
Aug 21, 2019 | 24.07 | 24.18 | 23.69 | 24.11 | 47,510 | +0.28(+1.16%) |
Aug 20, 2019 | 24.27 | 24.43 | 23.76 | 23.83 | 31,141 | -0.46(-1.91%) |
Aug 19, 2019 | 24.42 | 24.69 | 24.11 | 24.29 | 52,259 | +0.19(+0.78%) |
Aug 16, 2019 | 24.03 | 24.51 | 23.95 | 24.11 | 63,696 | +0.11(+0.45%) |
Aug 15, 2019 | 23.79 | 24.16 | 23.72 | 24.00 | 75,598 | +0.39(+1.66%) |
Aug 14, 2019 | 23.80 | 23.80 | 23.27 | 23.61 | 40,909 | -0.52(-2.14%) |
Aug 13, 2019 | 24.52 | 25.00 | 23.85 | 24.12 | 91,951 | -0.36(-1.45%) |
Aug 12, 2019 | 24.35 | 24.86 | 24.18 | 24.48 | 26,435 | +0.05(+0.22%) |
Aug 09, 2019 | 24.29 | 24.76 | 24.27 | 24.43 | 28,421 | +0.06(+0.26%) |
Aug 08, 2019 | 24.08 | 24.61 | 24.05 | 24.36 | 92,724 | +0.61(+2.59%) |
Aug 07, 2019 | 23.32 | 23.98 | 23.32 | 23.75 | 34,060 | +0.23(+0.98%) |
Aug 06, 2019 | 23.27 | 23.67 | 23.13 | 23.52 | 64,350 | +0.21(+0.92%) |
Aug 05, 2019 | 23.31 | 23.41 | 22.38 | 23.30 | 70,343 | -0.37(-1.58%) |
Aug 02, 2019 | 23.36 | 23.90 | 22.66 | 23.68 | 51,114 | +0.24(+1.03%) |
Aug 01, 2019 | 21.70 | 23.89 | 21.70 | 23.44 | 79,700 | +1.96(+9.12%) |
Jul 31, 2019 | 22.35 | 22.35 | 21.01 | 21.48 | 150,137 | -0.83(-3.71%) |
Jul 30, 2019 | 21.48 | 22.56 | 21.48 | 22.31 | 71,381 | +0.65(+3.00%) |
Jul 29, 2019 | 21.78 | 21.78 | 21.41 | 21.66 | 39,695 | -0.23(-1.06%) |
Jul 26, 2019 | 21.87 | 22.08 | 21.63 | 21.89 | 45,048 | +0.06(+0.29%) |
Jul 25, 2019 | 22.98 | 23.18 | 21.71 | 21.83 | 66,097 | -1.18(-5.15%) |
Jul 24, 2019 | 22.13 | 23.11 | 22.13 | 23.01 | 84,946 | +0.85(+3.86%) |
Jul 23, 2019 | 22.69 | 22.89 | 21.83 | 22.16 | 68,241 | -0.41(-1.81%) |
Jul 22, 2019 | 23.33 | 23.49 | 22.57 | 22.57 | 117,108 | -0.70(-3.02%) |
Jul 19, 2019 | 23.47 | 23.60 | 23.23 | 23.27 | 38,981 | -0.21(-0.91%) |
Jul 18, 2019 | 23.37 | 23.62 | 23.37 | 23.48 | 30,276 | +0.04(+0.15%) |
Jul 17, 2019 | 23.77 | 23.82 | 23.37 | 23.45 | 51,042 | -0.25(-1.05%) |
Jul 16, 2019 | 23.87 | 24.06 | 23.55 | 23.70 | 54,118 | -0.19(-0.78%) |
Jul 15, 2019 | 23.94 | 24.12 | 23.75 | 23.88 | 50,998 | -0.08(-0.33%) |
Jul 12, 2019 | 23.61 | 24.07 | 23.61 | 23.96 | 53,810 | +0.31(+1.32%) |
Jul 11, 2019 | 23.53 | 23.84 | 23.52 | 23.65 | 39,220 | +0.11(+0.45%) |
Jul 10, 2019 | 23.42 | 23.81 | 23.32 | 23.54 | 51,034 | +0.23(+0.99%) |
Jul 09, 2019 | 23.01 | 23.37 | 22.97 | 23.31 | 47,128 | +0.25(+1.08%) |
Jul 08, 2019 | 22.98 | 23.38 | 22.84 | 23.06 | 46,690 | -0.04(-0.19%) |
Jul 05, 2019 | 22.98 | 23.26 | 22.98 | 23.11 | 44,935 | +0.06(+0.27%) |
Jul 03, 2019 | 23.14 | 23.43 | 22.88 | 23.05 | 37,858 | -0.19(-0.80%) |
Jul 02, 2019 | 23.21 | 23.30 | 23.09 | 23.23 | 51,178 | +0.05(+0.23%) |