Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.48 | 23.60 | 23.47 | 23.57 | 631,255 | +0.20(+0.84%) |
Sep 27, 2019 | 23.43 | 23.53 | 23.37 | 23.37 | 889,207 | -0.14(-0.58%) |
Sep 26, 2019 | 23.49 | 23.54 | 23.46 | 23.51 | 575,575 | +0.16(+0.70%) |
Sep 25, 2019 | 23.22 | 23.39 | 23.15 | 23.35 | 818,648 | -0.08(-0.33%) |
Sep 24, 2019 | 23.58 | 23.63 | 23.41 | 23.42 | 1,549,646 | -0.13(-0.54%) |
Sep 23, 2019 | 23.48 | 23.59 | 23.45 | 23.55 | 394,498 | -0.08(-0.33%) |
Sep 20, 2019 | 23.84 | 23.88 | 23.63 | 23.63 | 1,069,692 | -0.12(-0.50%) |
Sep 19, 2019 | 23.84 | 23.87 | 23.75 | 23.75 | 738,369 | +0.05(+0.22%) |
Sep 18, 2019 | 23.61 | 23.72 | 23.55 | 23.70 | 755,491 | +0.15(+0.65%) |
Sep 17, 2019 | 23.48 | 23.56 | 23.43 | 23.54 | 996,375 | -0.03(-0.11%) |
Sep 16, 2019 | 23.71 | 23.73 | 23.56 | 23.57 | 895,544 | -0.38(-1.57%) |
Sep 13, 2019 | 24.01 | 24.01 | 23.92 | 23.95 | 437,117 | +0.03(+0.14%) |
Sep 12, 2019 | 23.69 | 23.93 | 23.66 | 23.91 | 1,075,924 | +0.41(+1.75%) |
Sep 11, 2019 | 23.48 | 23.52 | 23.40 | 23.50 | 1,555,813 | -0.15(-0.61%) |
Sep 10, 2019 | 23.62 | 23.69 | 23.54 | 23.65 | 1,827,947 | -0.03(-0.11%) |
Sep 09, 2019 | 23.72 | 23.72 | 23.64 | 23.67 | 612,204 | +0.07(+0.29%) |
Sep 06, 2019 | 23.68 | 23.70 | 23.58 | 23.60 | 1,059,398 | -0.03(-0.14%) |
Sep 05, 2019 | 23.69 | 23.72 | 23.58 | 23.64 | 787,142 | +0.14(+0.58%) |
Sep 04, 2019 | 23.39 | 23.50 | 23.39 | 23.50 | 581,410 | +0.39(+1.70%) |
Sep 03, 2019 | 22.93 | 23.12 | 22.89 | 23.11 | 1,384,434 | +0.10(+0.45%) |
Aug 30, 2019 | 23.13 | 23.15 | 22.83 | 23.01 | 1,826,723 | -0.09(-0.41%) |
Aug 29, 2019 | 23.12 | 23.13 | 23.01 | 23.10 | 1,013,043 | +0.42(+1.85%) |
Aug 28, 2019 | 22.60 | 22.72 | 22.54 | 22.68 | 1,225,545 | +0.01(+0.04%) |
Aug 27, 2019 | 22.67 | 22.77 | 22.63 | 22.67 | 963,361 | +0.23(+1.03%) |
Aug 26, 2019 | 22.41 | 22.48 | 22.28 | 22.44 | 1,250,584 | +0.42(+1.90%) |
Aug 23, 2019 | 22.30 | 22.51 | 22.02 | 22.02 | 1,526,109 | -0.44(-1.94%) |
Aug 22, 2019 | 22.62 | 22.63 | 22.42 | 22.46 | 662,092 | +0.00(+0.00%) |
Aug 21, 2019 | 22.54 | 22.56 | 22.42 | 22.46 | 1,609,819 | +0.37(+1.66%) |
Aug 20, 2019 | 22.08 | 22.19 | 21.99 | 22.09 | 2,056,373 | -0.17(-0.77%) |
Aug 19, 2019 | 22.33 | 22.36 | 22.24 | 22.26 | 777,648 | +0.32(+1.48%) |
Aug 16, 2019 | 21.78 | 21.98 | 21.77 | 21.94 | 1,887,781 | +0.31(+1.42%) |
Aug 15, 2019 | 21.60 | 21.66 | 21.48 | 21.63 | 2,944,195 | +0.03(+0.12%) |
Aug 14, 2019 | 21.83 | 21.87 | 21.59 | 21.60 | 1,794,058 | -0.80(-3.59%) |
Aug 13, 2019 | 22.12 | 22.43 | 22.11 | 22.41 | 2,363,024 | +0.29(+1.31%) |
Aug 12, 2019 | 22.17 | 22.25 | 22.09 | 22.12 | 1,019,658 | -0.05(-0.23%) |
Aug 09, 2019 | 22.23 | 22.27 | 22.14 | 22.17 | 2,971,861 | -0.33(-1.48%) |
Aug 08, 2019 | 22.60 | 22.78 | 22.48 | 22.50 | 2,757,097 | -0.12(-0.53%) |
Aug 07, 2019 | 22.42 | 22.66 | 22.36 | 22.62 | 1,620,616 | -0.08(-0.34%) |
Aug 06, 2019 | 22.82 | 22.82 | 22.54 | 22.70 | 1,451,619 | +0.04(+0.19%) |
Aug 05, 2019 | 22.73 | 22.76 | 22.53 | 22.66 | 1,172,354 | -0.28(-1.23%) |
Aug 02, 2019 | 23.05 | 23.08 | 22.84 | 22.94 | 1,317,084 | -0.09(-0.37%) |
Aug 01, 2019 | 23.07 | 23.34 | 22.92 | 23.02 | 2,536,314 | -0.09(-0.37%) |
Jul 31, 2019 | 23.27 | 23.35 | 22.94 | 23.11 | 2,348,585 | -0.08(-0.33%) |
Jul 30, 2019 | 23.19 | 23.21 | 23.12 | 23.19 | 809,908 | -0.44(-1.88%) |
Jul 29, 2019 | 23.71 | 23.72 | 23.63 | 23.63 | 891,323 | -0.08(-0.32%) |
Jul 26, 2019 | 23.72 | 23.74 | 23.67 | 23.71 | 545,899 | -0.09(-0.36%) |
Jul 25, 2019 | 24.08 | 24.08 | 23.75 | 23.79 | 1,426,039 | -0.27(-1.14%) |
Jul 24, 2019 | 23.98 | 24.07 | 23.98 | 24.07 | 417,859 | +0.09(+0.36%) |
Jul 23, 2019 | 23.90 | 23.98 | 23.88 | 23.98 | 757,145 | +0.20(+0.83%) |
Jul 22, 2019 | 23.74 | 23.81 | 23.70 | 23.78 | 607,610 | +0.18(+0.76%) |
Jul 19, 2019 | 23.78 | 23.79 | 23.60 | 23.60 | 869,556 | -0.72(-2.95%) |
Jul 18, 2019 | 24.21 | 24.34 | 24.15 | 24.32 | 795,580 | +0.22(+0.92%) |
Jul 17, 2019 | 24.26 | 24.30 | 24.10 | 24.10 | 1,294,974 | -0.15(-0.60%) |
Jul 16, 2019 | 24.30 | 24.37 | 24.22 | 24.25 | 1,761,609 | -0.15(-0.60%) |
Jul 15, 2019 | 24.46 | 24.49 | 24.36 | 24.39 | 430,350 | -0.05(-0.21%) |
Jul 12, 2019 | 24.41 | 24.44 | 24.37 | 24.44 | 739,836 | +0.03(+0.10%) |
Jul 11, 2019 | 24.41 | 24.47 | 24.34 | 24.42 | 821,556 | +0.11(+0.46%) |
Jul 10, 2019 | 24.29 | 24.33 | 24.19 | 24.31 | 2,694,223 | +0.32(+1.35%) |
Jul 09, 2019 | 23.96 | 24.01 | 23.93 | 23.98 | 406,331 | -0.01(-0.04%) |
Jul 08, 2019 | 24.05 | 24.08 | 23.99 | 23.99 | 999,147 | -0.09(-0.36%) |
Jul 05, 2019 | 24.15 | 24.15 | 23.99 | 24.07 | 2,105,931 | -0.10(-0.42%) |
Jul 03, 2019 | 24.02 | 24.18 | 24.02 | 24.18 | 920,087 | +0.60(+2.54%) |
Jul 02, 2019 | 23.56 | 23.63 | 23.53 | 23.58 | 883,927 | +0.18(+0.77%) |