Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.45 | 24.77 | 24.39 | 24.51 | 153,662 | +0.07(+0.27%) |
Sep 27, 2019 | 24.68 | 24.78 | 24.32 | 24.44 | 106,748 | -0.22(-0.90%) |
Sep 26, 2019 | 24.96 | 25.15 | 24.61 | 24.67 | 85,340 | -0.32(-1.30%) |
Sep 25, 2019 | 25.07 | 25.21 | 24.87 | 24.99 | 119,639 | +0.03(+0.11%) |
Sep 24, 2019 | 25.24 | 25.27 | 24.86 | 24.96 | 142,622 | -0.13(-0.52%) |
Sep 23, 2019 | 25.31 | 25.46 | 25.01 | 25.09 | 90,298 | -0.31(-1.21%) |
Sep 20, 2019 | 25.57 | 25.80 | 25.20 | 25.40 | 446,489 | -0.14(-0.55%) |
Sep 19, 2019 | 25.84 | 25.91 | 25.53 | 25.54 | 96,957 | -0.20(-0.76%) |
Sep 18, 2019 | 25.99 | 26.05 | 25.32 | 25.73 | 184,554 | -0.26(-1.00%) |
Sep 17, 2019 | 25.85 | 26.03 | 25.54 | 25.99 | 98,979 | +0.07(+0.29%) |
Sep 16, 2019 | 26.11 | 26.23 | 25.68 | 25.92 | 137,163 | -0.25(-0.96%) |
Sep 13, 2019 | 26.60 | 26.66 | 26.11 | 26.17 | 145,311 | -0.24(-0.91%) |
Sep 12, 2019 | 26.09 | 26.47 | 25.68 | 26.41 | 251,562 | +0.45(+1.72%) |
Sep 11, 2019 | 25.41 | 26.14 | 25.33 | 25.97 | 366,069 | +0.71(+2.83%) |
Sep 10, 2019 | 24.83 | 25.27 | 24.68 | 25.25 | 115,512 | +0.39(+1.57%) |
Sep 09, 2019 | 24.38 | 25.00 | 24.38 | 24.86 | 88,610 | +0.58(+2.41%) |
Sep 06, 2019 | 24.07 | 24.32 | 23.78 | 24.28 | 92,313 | +0.27(+1.12%) |
Sep 05, 2019 | 24.28 | 24.49 | 23.97 | 24.01 | 137,323 | +0.11(+0.47%) |
Sep 04, 2019 | 23.88 | 24.11 | 23.83 | 23.90 | 123,528 | +0.31(+1.30%) |
Sep 03, 2019 | 23.96 | 24.10 | 23.55 | 23.59 | 179,309 | -0.52(-2.16%) |
Aug 30, 2019 | 24.24 | 24.40 | 24.08 | 24.11 | 114,180 | +0.00(+0.00%) |
Aug 29, 2019 | 23.47 | 24.12 | 23.47 | 24.11 | 115,291 | +0.97(+4.17%) |
Aug 28, 2019 | 22.47 | 23.23 | 22.47 | 23.14 | 395,299 | +0.63(+2.79%) |
Aug 27, 2019 | 23.11 | 23.29 | 22.46 | 22.52 | 175,180 | -0.42(-1.81%) |
Aug 26, 2019 | 23.28 | 23.28 | 22.77 | 22.93 | 318,920 | -0.14(-0.60%) |
Aug 23, 2019 | 23.88 | 23.99 | 23.02 | 23.07 | 242,100 | -0.99(-4.11%) |
Aug 22, 2019 | 24.08 | 24.23 | 23.41 | 24.06 | 180,768 | +0.15(+0.62%) |
Aug 21, 2019 | 23.89 | 23.99 | 23.65 | 23.91 | 159,020 | +0.31(+1.33%) |
Aug 20, 2019 | 23.61 | 23.70 | 23.36 | 23.60 | 80,853 | -0.05(-0.20%) |
Aug 19, 2019 | 23.68 | 23.84 | 23.37 | 23.64 | 123,073 | +0.25(+1.07%) |
Aug 16, 2019 | 23.35 | 23.57 | 23.22 | 23.39 | 128,687 | +0.18(+0.76%) |
Aug 15, 2019 | 23.57 | 23.64 | 23.09 | 23.22 | 149,854 | -0.29(-1.22%) |
Aug 14, 2019 | 23.61 | 23.81 | 23.21 | 23.50 | 230,110 | -0.49(-2.04%) |
Aug 13, 2019 | 23.08 | 24.05 | 22.89 | 23.99 | 255,223 | +0.85(+3.67%) |
Aug 12, 2019 | 22.98 | 23.40 | 22.82 | 23.14 | 204,576 | +0.07(+0.32%) |
Aug 09, 2019 | 23.11 | 23.33 | 22.72 | 23.07 | 199,530 | +0.06(+0.24%) |
Aug 08, 2019 | 22.43 | 23.43 | 22.26 | 23.01 | 273,473 | +0.90(+4.05%) |
Aug 07, 2019 | 22.02 | 22.87 | 21.42 | 22.12 | 565,737 | -0.90(-3.93%) |
Aug 06, 2019 | 22.92 | 23.07 | 22.53 | 23.02 | 161,665 | +0.20(+0.89%) |
Aug 05, 2019 | 22.80 | 23.08 | 22.56 | 22.82 | 163,222 | -0.41(-1.75%) |
Aug 02, 2019 | 23.19 | 23.34 | 22.95 | 23.23 | 152,843 | -0.06(-0.24%) |
Aug 01, 2019 | 23.75 | 24.05 | 23.18 | 23.28 | 183,841 | -0.31(-1.33%) |
Jul 31, 2019 | 23.27 | 24.12 | 22.77 | 23.60 | 273,463 | -0.39(-1.62%) |
Jul 30, 2019 | 23.78 | 24.02 | 23.60 | 23.98 | 338,655 | -0.01(-0.04%) |
Jul 29, 2019 | 24.16 | 24.24 | 23.97 | 23.99 | 118,994 | -0.18(-0.73%) |
Jul 26, 2019 | 23.99 | 24.24 | 23.85 | 24.17 | 146,018 | +0.24(+1.00%) |
Jul 25, 2019 | 24.32 | 24.40 | 23.81 | 23.93 | 157,884 | -0.42(-1.71%) |
Jul 24, 2019 | 24.33 | 24.51 | 23.98 | 24.34 | 132,351 | -0.01(-0.04%) |
Jul 23, 2019 | 23.94 | 24.43 | 23.80 | 24.35 | 128,430 | +0.44(+1.85%) |
Jul 22, 2019 | 24.19 | 24.34 | 23.85 | 23.91 | 104,950 | -0.30(-1.22%) |
Jul 19, 2019 | 24.50 | 24.57 | 24.20 | 24.21 | 71,926 | -0.31(-1.28%) |
Jul 18, 2019 | 24.64 | 24.64 | 24.46 | 24.52 | 84,655 | -0.12(-0.49%) |
Jul 17, 2019 | 24.67 | 24.89 | 24.49 | 24.64 | 82,378 | -0.14(-0.56%) |
Jul 16, 2019 | 24.48 | 24.89 | 24.29 | 24.78 | 188,570 | +0.21(+0.86%) |
Jul 15, 2019 | 24.75 | 24.78 | 24.40 | 24.57 | 216,459 | -0.12(-0.49%) |
Jul 12, 2019 | 24.65 | 24.92 | 24.38 | 24.69 | 89,041 | +0.13(+0.53%) |
Jul 11, 2019 | 24.46 | 24.62 | 24.38 | 24.56 | 96,418 | +0.18(+0.76%) |
Jul 10, 2019 | 24.63 | 24.63 | 24.36 | 24.37 | 92,132 | -0.08(-0.34%) |
Jul 09, 2019 | 24.30 | 24.45 | 24.09 | 24.45 | 87,250 | +0.09(+0.38%) |
Jul 08, 2019 | 24.20 | 24.46 | 24.20 | 24.36 | 102,682 | +0.03(+0.11%) |
Jul 05, 2019 | 24.28 | 24.54 | 24.12 | 24.33 | 90,774 | -0.07(-0.30%) |
Jul 03, 2019 | 24.34 | 24.45 | 24.19 | 24.41 | 82,541 | +0.18(+0.76%) |
Jul 02, 2019 | 24.45 | 24.47 | 24.06 | 24.22 | 105,793 | -0.25(-1.02%) |