Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.12 | 24.24 | 24.09 | 24.21 | 548,841 | +0.17(+0.69%) |
Sep 27, 2019 | 24.06 | 24.15 | 24.01 | 24.05 | 523,060 | +0.03(+0.11%) |
Sep 26, 2019 | 23.99 | 24.06 | 23.97 | 24.02 | 510,333 | +0.09(+0.36%) |
Sep 25, 2019 | 23.84 | 23.94 | 23.74 | 23.93 | 718,512 | -0.08(-0.33%) |
Sep 24, 2019 | 24.12 | 24.15 | 23.97 | 24.01 | 1,332,645 | +0.00(+0.00%) |
Sep 23, 2019 | 23.94 | 24.04 | 23.87 | 24.01 | 531,656 | -0.17(-0.72%) |
Sep 20, 2019 | 24.28 | 24.35 | 24.16 | 24.19 | 1,113,615 | -0.01(-0.04%) |
Sep 19, 2019 | 24.31 | 24.32 | 24.19 | 24.19 | 434,350 | +0.12(+0.51%) |
Sep 18, 2019 | 24.05 | 24.10 | 23.96 | 24.07 | 383,486 | +0.06(+0.25%) |
Sep 17, 2019 | 23.91 | 24.03 | 23.87 | 24.01 | 968,959 | +0.02(+0.07%) |
Sep 16, 2019 | 24.13 | 24.13 | 23.99 | 23.99 | 1,070,195 | -0.33(-1.36%) |
Sep 13, 2019 | 24.37 | 24.41 | 24.28 | 24.33 | 1,016,224 | +0.12(+0.50%) |
Sep 12, 2019 | 23.97 | 24.24 | 23.94 | 24.20 | 1,417,272 | +0.22(+0.91%) |
Sep 11, 2019 | 23.93 | 24.00 | 23.86 | 23.99 | 961,586 | -0.06(-0.25%) |
Sep 10, 2019 | 23.89 | 24.09 | 23.85 | 24.05 | 832,521 | +0.24(+1.02%) |
Sep 09, 2019 | 23.84 | 23.85 | 23.75 | 23.80 | 618,533 | +0.10(+0.44%) |
Sep 06, 2019 | 23.75 | 23.75 | 23.68 | 23.70 | 420,954 | +0.02(+0.07%) |
Sep 05, 2019 | 23.79 | 23.85 | 23.66 | 23.68 | 545,893 | +0.24(+1.04%) |
Sep 04, 2019 | 23.38 | 23.45 | 23.36 | 23.44 | 527,309 | +0.25(+1.09%) |
Sep 03, 2019 | 23.06 | 23.19 | 23.06 | 23.19 | 1,096,654 | -0.05(-0.22%) |
Aug 30, 2019 | 23.38 | 23.40 | 23.13 | 23.24 | 1,470,984 | -0.03(-0.11%) |
Aug 29, 2019 | 23.31 | 23.39 | 23.24 | 23.26 | 738,431 | +0.08(+0.34%) |
Aug 28, 2019 | 23.18 | 23.27 | 23.13 | 23.19 | 596,212 | +0.03(+0.15%) |
Aug 27, 2019 | 23.30 | 23.34 | 23.14 | 23.15 | 923,324 | +0.00(+0.00%) |
Aug 26, 2019 | 23.19 | 23.20 | 23.08 | 23.15 | 768,491 | +0.21(+0.91%) |
Aug 23, 2019 | 23.15 | 23.33 | 22.93 | 22.94 | 1,657,947 | -0.28(-1.20%) |
Aug 22, 2019 | 23.31 | 23.34 | 23.11 | 23.22 | 1,019,804 | +0.12(+0.53%) |
Aug 21, 2019 | 23.19 | 23.20 | 23.05 | 23.10 | 1,349,888 | +0.18(+0.80%) |
Aug 20, 2019 | 23.06 | 23.10 | 22.92 | 22.92 | 685,757 | -0.24(-1.05%) |
Aug 19, 2019 | 23.34 | 23.36 | 23.15 | 23.16 | 446,758 | +0.02(+0.08%) |
Aug 16, 2019 | 22.96 | 23.21 | 22.95 | 23.14 | 902,620 | +0.37(+1.60%) |
Aug 15, 2019 | 22.79 | 22.92 | 22.68 | 22.78 | 1,447,905 | +0.07(+0.31%) |
Aug 14, 2019 | 23.00 | 23.00 | 22.70 | 22.71 | 6,028,704 | -0.72(-3.08%) |
Aug 13, 2019 | 23.28 | 23.62 | 23.28 | 23.43 | 5,252,298 | +0.12(+0.50%) |
Aug 12, 2019 | 23.45 | 23.54 | 23.30 | 23.31 | 990,539 | -0.33(-1.42%) |
Aug 09, 2019 | 23.68 | 23.73 | 23.57 | 23.65 | 1,233,658 | -0.10(-0.40%) |
Aug 08, 2019 | 23.75 | 23.95 | 23.71 | 23.74 | 1,289,576 | +0.04(+0.18%) |
Aug 07, 2019 | 23.49 | 23.74 | 23.45 | 23.70 | 1,470,016 | +0.10(+0.44%) |
Aug 06, 2019 | 23.64 | 23.65 | 23.46 | 23.59 | 1,001,879 | +0.13(+0.56%) |
Aug 05, 2019 | 23.68 | 23.71 | 23.35 | 23.46 | 1,735,136 | -0.26(-1.10%) |
Aug 02, 2019 | 23.90 | 23.93 | 23.66 | 23.73 | 2,284,838 | -0.03(-0.11%) |
Aug 01, 2019 | 23.83 | 24.08 | 23.63 | 23.75 | 1,539,895 | -0.11(-0.47%) |
Jul 31, 2019 | 23.95 | 24.07 | 23.68 | 23.86 | 1,656,651 | -0.20(-0.83%) |
Jul 30, 2019 | 24.18 | 24.26 | 24.01 | 24.06 | 658,805 | -0.70(-2.81%) |
Jul 29, 2019 | 24.73 | 24.78 | 24.71 | 24.76 | 721,778 | +0.04(+0.18%) |
Jul 26, 2019 | 24.77 | 24.77 | 24.65 | 24.72 | 976,095 | -0.17(-0.66%) |
Jul 25, 2019 | 25.15 | 25.15 | 24.86 | 24.88 | 905,672 | -0.21(-0.83%) |
Jul 24, 2019 | 25.05 | 25.10 | 25.05 | 25.09 | 542,684 | +0.11(+0.45%) |
Jul 23, 2019 | 24.99 | 25.03 | 24.95 | 24.98 | 2,103,529 | +0.23(+0.95%) |
Jul 22, 2019 | 24.79 | 24.79 | 24.70 | 24.74 | 414,958 | -0.03(-0.14%) |
Jul 19, 2019 | 24.87 | 24.90 | 24.77 | 24.78 | 689,211 | -0.35(-1.38%) |
Jul 18, 2019 | 25.02 | 25.15 | 24.91 | 25.13 | 1,235,321 | +0.02(+0.07%) |
Jul 17, 2019 | 25.26 | 25.27 | 25.09 | 25.11 | 386,038 | -0.25(-0.99%) |
Jul 16, 2019 | 25.35 | 25.43 | 25.33 | 25.36 | 2,878,632 | +0.04(+0.17%) |
Jul 15, 2019 | 25.37 | 25.42 | 25.30 | 25.32 | 427,050 | +0.02(+0.07%) |
Jul 12, 2019 | 25.26 | 25.31 | 25.23 | 25.30 | 480,861 | -0.02(-0.07%) |
Jul 11, 2019 | 25.25 | 25.32 | 25.23 | 25.32 | 542,855 | +0.17(+0.69%) |
Jul 10, 2019 | 25.23 | 25.29 | 25.14 | 25.14 | 1,410,933 | +0.08(+0.31%) |
Jul 09, 2019 | 24.99 | 25.10 | 24.99 | 25.06 | 810,713 | -0.03(-0.14%) |
Jul 08, 2019 | 25.12 | 25.16 | 25.08 | 25.10 | 595,658 | -0.23(-0.89%) |
Jul 05, 2019 | 25.39 | 25.39 | 25.21 | 25.33 | 4,682,590 | -0.25(-0.99%) |
Jul 03, 2019 | 25.53 | 25.62 | 25.53 | 25.58 | 383,355 | +0.29(+1.13%) |
Jul 02, 2019 | 25.23 | 25.33 | 25.19 | 25.29 | 1,645,232 | +0.05(+0.21%) |