Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.00 | 25.35 | 24.83 | 25.10 | 61,886 | +0.09(+0.38%) |
Sep 27, 2019 | 25.01 | 25.12 | 24.74 | 25.00 | 17,567 | +0.08(+0.31%) |
Sep 26, 2019 | 25.13 | 25.18 | 24.85 | 24.93 | 25,229 | -0.23(-0.91%) |
Sep 25, 2019 | 24.90 | 25.17 | 24.77 | 25.15 | 14,195 | +0.20(+0.82%) |
Sep 24, 2019 | 25.13 | 25.18 | 24.78 | 24.95 | 29,014 | -0.20(-0.81%) |
Sep 23, 2019 | 25.07 | 25.33 | 25.05 | 25.15 | 32,021 | -0.06(-0.22%) |
Sep 20, 2019 | 25.05 | 25.31 | 24.91 | 25.21 | 65,941 | +0.15(+0.60%) |
Sep 19, 2019 | 24.66 | 25.14 | 24.60 | 25.06 | 33,804 | +0.38(+1.53%) |
Sep 18, 2019 | 24.64 | 24.79 | 24.56 | 24.68 | 20,906 | +0.03(+0.13%) |
Sep 17, 2019 | 24.55 | 24.66 | 24.28 | 24.65 | 22,036 | +0.11(+0.45%) |
Sep 16, 2019 | 24.47 | 24.67 | 24.43 | 24.54 | 27,692 | +0.05(+0.19%) |
Sep 13, 2019 | 24.49 | 24.53 | 24.27 | 24.49 | 56,648 | +0.15(+0.61%) |
Sep 12, 2019 | 24.68 | 24.84 | 24.34 | 24.34 | 33,374 | -0.37(-1.49%) |
Sep 11, 2019 | 24.46 | 24.84 | 24.43 | 24.71 | 29,110 | +0.35(+1.45%) |
Sep 10, 2019 | 24.32 | 24.59 | 24.19 | 24.36 | 23,174 | +0.13(+0.55%) |
Sep 09, 2019 | 24.08 | 24.79 | 24.08 | 24.23 | 58,816 | -0.02(-0.06%) |
Sep 06, 2019 | 24.08 | 24.51 | 24.04 | 24.24 | 52,447 | +0.06(+0.26%) |
Sep 05, 2019 | 24.55 | 24.69 | 24.08 | 24.18 | 53,509 | -0.35(-1.41%) |
Sep 04, 2019 | 24.49 | 24.68 | 24.40 | 24.52 | 47,111 | +0.13(+0.52%) |
Sep 03, 2019 | 24.56 | 24.76 | 24.15 | 24.40 | 69,841 | -0.49(-1.99%) |
Aug 30, 2019 | 24.85 | 25.04 | 24.78 | 24.89 | 58,558 | +0.04(+0.16%) |
Aug 29, 2019 | 24.66 | 25.10 | 24.62 | 24.85 | 70,274 | +0.35(+1.41%) |
Aug 28, 2019 | 23.87 | 24.62 | 23.74 | 24.51 | 86,989 | +0.62(+2.60%) |
Aug 27, 2019 | 24.08 | 24.13 | 23.82 | 23.89 | 64,317 | -0.18(-0.75%) |
Aug 26, 2019 | 24.06 | 24.14 | 23.93 | 24.07 | 36,771 | +0.09(+0.36%) |
Aug 23, 2019 | 24.16 | 24.16 | 23.69 | 23.98 | 56,648 | -0.30(-1.23%) |
Aug 22, 2019 | 24.35 | 24.35 | 23.98 | 24.28 | 34,700 | +0.02(+0.10%) |
Aug 21, 2019 | 24.04 | 24.48 | 24.04 | 24.26 | 53,626 | +0.23(+0.95%) |
Aug 20, 2019 | 23.53 | 24.13 | 23.38 | 24.03 | 162,130 | +0.45(+1.90%) |
Aug 19, 2019 | 23.31 | 23.71 | 23.22 | 23.58 | 112,510 | +0.32(+1.38%) |
Aug 16, 2019 | 23.32 | 23.43 | 23.17 | 23.26 | 143,085 | -0.07(-0.30%) |
Aug 15, 2019 | 23.54 | 23.60 | 22.99 | 23.33 | 152,539 | -0.29(-1.23%) |
Aug 14, 2019 | 23.19 | 23.94 | 23.01 | 23.62 | 162,490 | +0.46(+1.97%) |
Aug 13, 2019 | 23.00 | 23.32 | 22.69 | 23.17 | 320,218 | +0.26(+1.14%) |
Aug 12, 2019 | 22.38 | 23.04 | 22.17 | 22.90 | 449,045 | +0.45(+1.98%) |
Aug 09, 2019 | 22.74 | 22.89 | 22.06 | 22.46 | 215,396 | -0.36(-1.58%) |
Aug 08, 2019 | 22.94 | 23.23 | 22.74 | 22.82 | 167,097 | -0.23(-1.00%) |
Aug 07, 2019 | 23.34 | 23.34 | 22.83 | 23.05 | 107,703 | -0.42(-1.80%) |
Aug 06, 2019 | 23.18 | 23.52 | 23.06 | 23.47 | 54,866 | +0.48(+2.11%) |
Aug 05, 2019 | 23.24 | 23.42 | 22.86 | 22.99 | 86,655 | -0.45(-1.90%) |
Aug 02, 2019 | 23.62 | 23.62 | 23.23 | 23.43 | 103,859 | -0.11(-0.46%) |
Aug 01, 2019 | 23.27 | 23.54 | 23.18 | 23.54 | 32,526 | +0.31(+1.32%) |
Jul 31, 2019 | 23.43 | 23.51 | 23.17 | 23.23 | 79,928 | -0.21(-0.88%) |
Jul 30, 2019 | 23.24 | 23.48 | 23.07 | 23.44 | 34,779 | +0.12(+0.53%) |
Jul 29, 2019 | 23.54 | 23.62 | 23.22 | 23.32 | 31,267 | -0.12(-0.52%) |
Jul 26, 2019 | 23.37 | 23.50 | 23.23 | 23.44 | 23,817 | +0.04(+0.16%) |
Jul 25, 2019 | 23.40 | 23.59 | 23.24 | 23.40 | 74,261 | -0.03(-0.13%) |
Jul 24, 2019 | 23.49 | 23.58 | 23.35 | 23.43 | 43,994 | -0.04(-0.16%) |
Jul 23, 2019 | 23.70 | 23.70 | 23.47 | 23.47 | 40,074 | -0.22(-0.91%) |
Jul 22, 2019 | 23.33 | 23.69 | 23.33 | 23.69 | 66,448 | +0.32(+1.38%) |
Jul 19, 2019 | 23.39 | 23.80 | 23.26 | 23.37 | 32,797 | +0.05(+0.20%) |
Jul 18, 2019 | 23.42 | 23.53 | 23.32 | 23.32 | 30,147 | -0.06(-0.26%) |
Jul 17, 2019 | 23.65 | 23.70 | 23.20 | 23.38 | 103,006 | -0.23(-0.98%) |
Jul 16, 2019 | 23.50 | 23.71 | 23.50 | 23.61 | 29,149 | +0.11(+0.46%) |
Jul 15, 2019 | 23.70 | 23.70 | 23.48 | 23.50 | 27,704 | -0.14(-0.58%) |
Jul 12, 2019 | 23.33 | 23.75 | 23.33 | 23.64 | 80,692 | +0.35(+1.52%) |
Jul 11, 2019 | 23.72 | 23.72 | 23.26 | 23.29 | 92,132 | -0.36(-1.53%) |
Jul 10, 2019 | 23.49 | 23.69 | 23.49 | 23.65 | 21,733 | +0.30(+1.28%) |
Jul 09, 2019 | 23.64 | 23.70 | 23.33 | 23.35 | 77,935 | -0.25(-1.04%) |
Jul 08, 2019 | 23.83 | 24.08 | 23.50 | 23.60 | 33,003 | -0.23(-0.97%) |
Jul 05, 2019 | 23.82 | 23.93 | 23.74 | 23.83 | 42,298 | +0.02(+0.06%) |
Jul 03, 2019 | 23.77 | 24.03 | 23.77 | 23.81 | 58,306 | +0.13(+0.55%) |
Jul 02, 2019 | 24.03 | 24.03 | 23.56 | 23.68 | 53,556 | -0.31(-1.28%) |