Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.60 | 22.93 | 22.36 | 22.85 | 1,449,545 | +0.24(+1.05%) |
Sep 27, 2019 | 23.50 | 23.50 | 22.30 | 22.61 | 139,005 | -0.72(-3.09%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.20 | 23.33 | 247,354 | -0.13(-0.55%) |
Sep 25, 2019 | 23.30 | 23.47 | 22.91 | 23.46 | 146,580 | +0.08(+0.33%) |
Sep 24, 2019 | 24.36 | 24.39 | 23.29 | 23.38 | 138,846 | -0.80(-3.32%) |
Sep 23, 2019 | 24.22 | 24.33 | 24.06 | 24.18 | 104,911 | -0.05(-0.22%) |
Sep 20, 2019 | 24.25 | 24.41 | 23.84 | 24.24 | 124,894 | +0.03(+0.11%) |
Sep 19, 2019 | 24.14 | 24.44 | 24.14 | 24.21 | 171,781 | +0.16(+0.68%) |
Sep 18, 2019 | 24.16 | 24.18 | 23.64 | 24.05 | 101,377 | -0.10(-0.40%) |
Sep 17, 2019 | 23.75 | 24.15 | 23.68 | 24.14 | 100,149 | +0.53(+2.23%) |
Sep 16, 2019 | 23.12 | 23.68 | 23.07 | 23.62 | 112,531 | +0.31(+1.31%) |
Sep 13, 2019 | 23.68 | 23.68 | 23.28 | 23.31 | 158,219 | -0.39(-1.66%) |
Sep 12, 2019 | 23.81 | 24.04 | 23.71 | 23.71 | 181,589 | +0.09(+0.40%) |
Sep 11, 2019 | 23.59 | 23.86 | 23.46 | 23.61 | 270,399 | +0.01(+0.04%) |
Sep 10, 2019 | 23.88 | 24.01 | 23.46 | 23.60 | 543,660 | -0.62(-2.57%) |
Sep 09, 2019 | 25.58 | 25.58 | 23.94 | 24.23 | 500,635 | -1.22(-4.78%) |
Sep 06, 2019 | 25.94 | 26.02 | 25.41 | 25.44 | 247,387 | -0.58(-2.23%) |
Sep 05, 2019 | 26.50 | 26.50 | 25.65 | 26.02 | 260,477 | -0.12(-0.46%) |
Sep 04, 2019 | 26.22 | 26.29 | 26.04 | 26.14 | 91,248 | +0.32(+1.25%) |
Sep 03, 2019 | 26.10 | 26.22 | 25.70 | 25.82 | 222,885 | -0.39(-1.47%) |
Aug 30, 2019 | 26.76 | 26.76 | 25.83 | 26.20 | 166,325 | -0.34(-1.27%) |
Aug 29, 2019 | 26.75 | 26.86 | 26.37 | 26.54 | 126,743 | +0.21(+0.78%) |
Aug 28, 2019 | 26.42 | 26.47 | 25.98 | 26.33 | 125,296 | -0.20(-0.74%) |
Aug 27, 2019 | 26.85 | 27.10 | 26.25 | 26.53 | 219,295 | -0.05(-0.19%) |
Aug 26, 2019 | 26.49 | 26.58 | 26.17 | 26.58 | 188,671 | +0.45(+1.73%) |
Aug 23, 2019 | 26.51 | 27.08 | 26.06 | 26.13 | 169,628 | -0.48(-1.80%) |
Aug 22, 2019 | 26.86 | 26.90 | 26.26 | 26.61 | 162,657 | -0.14(-0.54%) |
Aug 21, 2019 | 26.33 | 26.82 | 26.21 | 26.75 | 289,185 | +0.71(+2.71%) |
Aug 20, 2019 | 25.79 | 26.15 | 25.67 | 26.04 | 284,699 | +0.16(+0.60%) |
Aug 19, 2019 | 26.46 | 26.46 | 25.86 | 25.89 | 695,927 | -0.01(-0.05%) |
Aug 16, 2019 | 25.68 | 26.05 | 25.59 | 25.90 | 220,366 | +0.59(+2.34%) |
Aug 15, 2019 | 25.38 | 25.51 | 25.10 | 25.31 | 117,040 | +0.05(+0.18%) |
Aug 14, 2019 | 25.67 | 25.89 | 24.98 | 25.26 | 238,608 | -0.97(-3.69%) |
Aug 13, 2019 | 25.63 | 26.30 | 25.63 | 26.23 | 245,081 | +0.48(+1.88%) |
Aug 12, 2019 | 26.26 | 26.26 | 25.60 | 25.75 | 232,790 | -0.54(-2.07%) |
Aug 09, 2019 | 26.32 | 26.46 | 26.06 | 26.29 | 123,093 | -0.18(-0.69%) |
Aug 08, 2019 | 25.90 | 26.49 | 25.74 | 26.47 | 298,576 | +0.91(+3.57%) |
Aug 07, 2019 | 24.83 | 25.66 | 24.77 | 25.56 | 682,143 | +0.58(+2.31%) |
Aug 06, 2019 | 25.12 | 25.29 | 24.72 | 24.98 | 258,495 | +0.28(+1.15%) |
Aug 05, 2019 | 25.06 | 25.09 | 24.35 | 24.70 | 735,139 | -1.23(-4.75%) |
Aug 02, 2019 | 26.19 | 26.19 | 25.63 | 25.93 | 144,709 | -0.36(-1.36%) |
Aug 01, 2019 | 26.14 | 26.84 | 26.14 | 26.29 | 212,008 | +0.20(+0.75%) |
Jul 31, 2019 | 26.17 | 26.50 | 25.72 | 26.09 | 142,316 | +0.31(+1.21%) |
Jul 30, 2019 | 25.60 | 25.92 | 25.49 | 25.78 | 353,778 | -0.03(-0.13%) |
Jul 29, 2019 | 26.45 | 26.45 | 25.31 | 25.81 | 197,681 | -0.55(-2.07%) |
Jul 26, 2019 | 26.12 | 26.44 | 26.12 | 26.36 | 132,700 | +0.45(+1.72%) |
Jul 25, 2019 | 26.04 | 26.13 | 25.77 | 25.91 | 98,525 | -0.12(-0.46%) |
Jul 24, 2019 | 25.60 | 26.11 | 25.54 | 26.03 | 86,909 | +0.43(+1.66%) |
Jul 23, 2019 | 26.07 | 26.07 | 25.46 | 25.61 | 307,324 | -0.27(-1.03%) |
Jul 22, 2019 | 25.92 | 26.06 | 25.87 | 25.87 | 58,343 | +0.12(+0.47%) |
Jul 19, 2019 | 26.17 | 26.32 | 25.75 | 25.75 | 142,608 | -0.26(-1.01%) |
Jul 18, 2019 | 25.88 | 26.06 | 25.74 | 26.02 | 111,552 | +0.12(+0.46%) |
Jul 17, 2019 | 25.67 | 26.07 | 25.67 | 25.90 | 220,886 | +0.20(+0.76%) |
Jul 16, 2019 | 26.03 | 26.11 | 25.67 | 25.70 | 162,636 | -0.26(-1.01%) |
Jul 15, 2019 | 26.07 | 26.13 | 25.77 | 25.96 | 116,197 | +0.11(+0.44%) |
Jul 12, 2019 | 25.83 | 25.89 | 25.55 | 25.85 | 98,774 | +0.08(+0.30%) |
Jul 11, 2019 | 25.91 | 25.91 | 25.63 | 25.77 | 126,488 | -0.01(-0.05%) |
Jul 10, 2019 | 25.75 | 25.98 | 25.67 | 25.79 | 131,955 | +0.18(+0.70%) |
Jul 09, 2019 | 25.18 | 25.63 | 25.18 | 25.61 | 73,585 | +0.32(+1.28%) |
Jul 08, 2019 | 25.21 | 25.32 | 25.11 | 25.28 | 124,621 | -0.02(-0.09%) |
Jul 05, 2019 | 25.09 | 25.31 | 24.67 | 25.31 | 661,400 | +0.20(+0.78%) |
Jul 03, 2019 | 24.91 | 25.17 | 24.91 | 25.11 | 231,475 | +0.35(+1.40%) |
Jul 02, 2019 | 24.50 | 24.78 | 24.48 | 24.76 | 62,987 | +0.26(+1.06%) |