Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.57 | 23.58 | 23.53 | 23.58 | 16,197 | +0.08(+0.32%) |
Sep 27, 2019 | 23.55 | 23.58 | 23.42 | 23.50 | 9,680 | -0.04(-0.18%) |
Sep 26, 2019 | 23.51 | 23.55 | 23.48 | 23.55 | 1,365 | +0.06(+0.25%) |
Sep 25, 2019 | 23.58 | 23.58 | 23.49 | 23.49 | 2,436 | +0.07(+0.29%) |
Sep 24, 2019 | 23.43 | 23.45 | 23.39 | 23.42 | 867 | -0.08(-0.34%) |
Sep 23, 2019 | 23.46 | 23.50 | 23.42 | 23.50 | 1,559 | +0.13(+0.54%) |
Sep 20, 2019 | 23.40 | 23.57 | 23.34 | 23.37 | 3,585 | +0.02(+0.09%) |
Sep 19, 2019 | 23.33 | 23.45 | 23.33 | 23.35 | 5,098 | -0.09(-0.40%) |
Sep 18, 2019 | 23.39 | 23.54 | 23.25 | 23.45 | 2,232 | +0.04(+0.17%) |
Sep 17, 2019 | 23.41 | 23.45 | 23.41 | 23.41 | 1,099 | -0.03(-0.12%) |
Sep 16, 2019 | 23.43 | 23.50 | 23.40 | 23.43 | 2,997 | +0.06(+0.26%) |
Sep 13, 2019 | 23.34 | 23.42 | 23.22 | 23.37 | 1,673 | -0.09(-0.40%) |
Sep 12, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,946 | +0.00(+0.00%) |
Sep 11, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,536 | +0.03(+0.14%) |
Sep 10, 2019 | 23.52 | 23.52 | 23.36 | 23.44 | 4,737 | -0.03(-0.13%) |
Sep 09, 2019 | 23.36 | 23.47 | 23.36 | 23.47 | 2,574 | +0.11(+0.45%) |
Sep 06, 2019 | 23.32 | 23.49 | 23.11 | 23.36 | 4,780 | +0.01(+0.03%) |
Sep 05, 2019 | 23.26 | 23.43 | 23.26 | 23.35 | 5,775 | -0.03(-0.11%) |
Sep 04, 2019 | 23.49 | 23.67 | 23.38 | 23.38 | 4,059 | -0.20(-0.86%) |
Sep 03, 2019 | 23.56 | 23.77 | 23.56 | 23.58 | 6,988 | +0.02(+0.08%) |
Aug 30, 2019 | 23.53 | 23.56 | 23.51 | 23.56 | 2,748 | +0.08(+0.36%) |
Aug 29, 2019 | 23.48 | 23.48 | 23.47 | 23.48 | 1,404 | +0.02(+0.08%) |
Aug 28, 2019 | 23.46 | 23.47 | 23.43 | 23.46 | 3,517 | +0.06(+0.24%) |
Aug 27, 2019 | 23.41 | 23.42 | 23.40 | 23.40 | 3,106 | +0.02(+0.10%) |
Aug 26, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 486 | -0.02(-0.09%) |
Aug 23, 2019 | 24.14 | 24.14 | 23.35 | 23.40 | 3,465 | -0.07(-0.29%) |
Aug 22, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 1,472 | +0.07(+0.29%) |
Aug 21, 2019 | 23.37 | 23.42 | 23.31 | 23.40 | 95,138 | +0.02(+0.07%) |
Aug 20, 2019 | 23.42 | 23.51 | 23.34 | 23.39 | 2,749 | -0.02(-0.07%) |
Aug 19, 2019 | 23.39 | 23.41 | 23.34 | 23.40 | 4,870 | +0.06(+0.24%) |
Aug 16, 2019 | 23.37 | 23.37 | 23.28 | 23.35 | 956 | +0.01(+0.05%) |
Aug 15, 2019 | 23.34 | 23.40 | 22.30 | 23.34 | 6,539 | -0.00(-0.02%) |
Aug 14, 2019 | 23.28 | 23.34 | 23.28 | 23.34 | 10,361 | +0.14(+0.61%) |
Aug 13, 2019 | 23.30 | 23.30 | 22.27 | 23.20 | 1,904 | -0.02(-0.11%) |
Aug 12, 2019 | 23.28 | 23.28 | 23.18 | 23.22 | 4,237 | +0.01(+0.04%) |
Aug 09, 2019 | 23.19 | 23.26 | 23.15 | 23.21 | 321,599 | +0.03(+0.12%) |
Aug 08, 2019 | 23.21 | 23.21 | 23.13 | 23.19 | 6,539 | -0.03(-0.15%) |
Aug 07, 2019 | 23.30 | 23.30 | 23.21 | 23.22 | 1,683 | +0.00(+0.01%) |
Aug 06, 2019 | 23.18 | 23.23 | 23.18 | 23.22 | 2,000 | +0.00(+0.00%) |
Aug 05, 2019 | 23.24 | 23.24 | 23.08 | 23.22 | 48,347 | -0.04(-0.16%) |
Aug 02, 2019 | 23.21 | 23.26 | 23.18 | 23.26 | 4,421 | -0.01(-0.03%) |
Aug 01, 2019 | 23.32 | 23.42 | 23.19 | 23.26 | 3,731 | +0.01(+0.05%) |
Jul 31, 2019 | 23.19 | 23.26 | 23.19 | 23.25 | 4,534 | +0.03(+0.13%) |
Jul 30, 2019 | 23.24 | 23.24 | 23.22 | 23.22 | 289 | -0.00(-0.02%) |
Jul 29, 2019 | 23.37 | 23.37 | 23.23 | 23.23 | 2,882 | +0.00(+0.01%) |
Jul 26, 2019 | 23.19 | 23.24 | 23.15 | 23.23 | 4,660 | +0.09(+0.39%) |
Jul 25, 2019 | 23.08 | 23.18 | 23.08 | 23.14 | 1,996 | +0.04(+0.18%) |
Jul 24, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 262 | +0.03(+0.14%) |
Jul 23, 2019 | 23.07 | 23.17 | 23.01 | 23.06 | 492,962 | +0.08(+0.33%) |
Jul 22, 2019 | 23.04 | 23.04 | 22.96 | 22.99 | 2,423 | +0.08(+0.36%) |
Jul 19, 2019 | 22.96 | 23.02 | 22.90 | 22.90 | 5,616 | +0.05(+0.22%) |
Jul 18, 2019 | 22.97 | 23.01 | 22.85 | 22.85 | 36,339 | -0.14(-0.59%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.97 | 22.99 | 42,122 | -0.04(-0.16%) |
Jul 16, 2019 | 23.00 | 23.07 | 23.00 | 23.03 | 2,985 | +0.17(+0.75%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.81 | 22.85 | 2,470 | -0.07(-0.31%) |
Jul 12, 2019 | 22.98 | 23.05 | 22.91 | 22.93 | 9,082 | -0.04(-0.19%) |
Jul 11, 2019 | 22.99 | 22.99 | 22.94 | 22.97 | 6,483 | -0.06(-0.28%) |
Jul 10, 2019 | 23.08 | 23.08 | 23.03 | 23.03 | 1,387 | -0.02(-0.07%) |
Jul 09, 2019 | 23.04 | 23.09 | 22.99 | 23.05 | 4,400 | +0.06(+0.27%) |
Jul 08, 2019 | 23.02 | 23.07 | 22.94 | 22.99 | 3,457 | +0.01(+0.06%) |
Jul 05, 2019 | 22.99 | 23.00 | 22.93 | 22.97 | 3,346 | +0.09(+0.41%) |
Jul 03, 2019 | 22.88 | 22.93 | 21.78 | 22.88 | 15,655 | -0.04(-0.20%) |
Jul 02, 2019 | 22.90 | 22.95 | 22.87 | 22.92 | 3,678 | -0.06(-0.24%) |