Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.96 | 23.96 | 23.93 | 23.96 | 2,280 | +0.15(+0.62%) |
Sep 27, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 306 | -0.04(-0.16%) |
Sep 26, 2019 | 23.88 | 23.90 | 23.85 | 23.85 | 367 | +0.02(+0.08%) |
Sep 25, 2019 | 23.78 | 23.87 | 23.68 | 23.83 | 3,432 | +0.08(+0.33%) |
Sep 24, 2019 | 23.75 | 23.76 | 23.72 | 23.75 | 1,089 | +0.05(+0.23%) |
Sep 23, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 148 | -0.04(-0.19%) |
Sep 20, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 102 | -0.11(-0.45%) |
Sep 19, 2019 | 23.88 | 23.89 | 23.85 | 23.85 | 454 | -0.04(-0.16%) |
Sep 18, 2019 | 23.85 | 23.97 | 23.85 | 23.89 | 1,481 | +0.06(+0.27%) |
Sep 17, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 67 | -0.12(-0.51%) |
Sep 16, 2019 | 23.77 | 23.95 | 23.77 | 23.95 | 959 | +0.22(+0.93%) |
Sep 13, 2019 | 23.82 | 23.82 | 23.73 | 23.73 | 102 | -0.11(-0.47%) |
Sep 12, 2019 | 23.93 | 23.93 | 23.78 | 23.84 | 13,039 | -0.09(-0.39%) |
Sep 11, 2019 | 23.97 | 24.00 | 23.93 | 23.93 | 1,819 | +0.04(+0.18%) |
Sep 10, 2019 | 23.84 | 23.91 | 23.84 | 23.89 | 3,428 | +0.03(+0.12%) |
Sep 09, 2019 | 23.80 | 23.86 | 23.73 | 23.86 | 3,212 | +0.07(+0.29%) |
Sep 06, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 102 | +0.10(+0.41%) |
Sep 05, 2019 | 23.62 | 23.69 | 23.62 | 23.69 | 679 | +0.12(+0.50%) |
Sep 04, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 202 | +0.03(+0.12%) |
Sep 03, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 202 | +0.00(+0.00%) |
Aug 30, 2019 | 23.61 | 23.61 | 23.55 | 23.55 | 306 | +0.05(+0.21%) |
Aug 29, 2019 | 23.45 | 23.57 | 23.30 | 23.50 | 861 | +0.09(+0.38%) |
Aug 28, 2019 | 23.33 | 23.41 | 23.33 | 23.41 | 394 | -0.04(-0.17%) |
Aug 27, 2019 | 23.52 | 23.52 | 23.45 | 23.45 | 208 | -0.04(-0.17%) |
Aug 26, 2019 | 23.27 | 23.53 | 23.24 | 23.49 | 1,558 | +0.11(+0.46%) |
Aug 23, 2019 | 23.28 | 23.38 | 23.28 | 23.38 | 919 | -0.07(-0.31%) |
Aug 22, 2019 | 23.56 | 23.56 | 23.39 | 23.45 | 2,749 | -0.05(-0.21%) |
Aug 21, 2019 | 23.58 | 23.58 | 23.50 | 23.50 | 111 | +0.05(+0.19%) |
Aug 20, 2019 | 23.49 | 23.49 | 23.46 | 23.46 | 289 | -0.08(-0.34%) |
Aug 19, 2019 | 23.54 | 23.57 | 23.54 | 23.54 | 491 | +0.01(+0.04%) |
Aug 16, 2019 | 23.51 | 23.53 | 23.51 | 23.53 | 1,839 | +0.06(+0.25%) |
Aug 15, 2019 | 23.41 | 23.47 | 23.39 | 23.47 | 31,700 | +0.00(+0.00%) |
Aug 14, 2019 | 23.36 | 23.51 | 23.35 | 23.47 | 2,118 | +0.01(+0.03%) |
Aug 13, 2019 | 23.39 | 23.52 | 23.39 | 23.46 | 4,662 | +0.13(+0.56%) |
Aug 12, 2019 | 23.30 | 23.33 | 23.30 | 23.33 | 535 | -0.09(-0.38%) |
Aug 09, 2019 | 23.40 | 23.50 | 23.40 | 23.42 | 408 | -0.06(-0.25%) |
Aug 08, 2019 | 23.46 | 23.48 | 23.37 | 23.48 | 788 | +0.07(+0.29%) |
Aug 07, 2019 | 23.26 | 23.41 | 23.26 | 23.41 | 988 | -0.14(-0.58%) |
Aug 06, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 148 | +0.02(+0.07%) |
Aug 05, 2019 | 23.46 | 23.53 | 23.45 | 23.53 | 903 | -0.16(-0.69%) |
Aug 02, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 102 | -0.16(-0.66%) |
Aug 01, 2019 | 24.15 | 24.15 | 23.85 | 23.85 | 2,661 | -0.17(-0.69%) |
Jul 31, 2019 | 24.02 | 24.02 | 23.95 | 24.02 | 272 | +0.02(+0.08%) |
Jul 30, 2019 | 24.05 | 24.07 | 23.95 | 24.00 | 1,169 | -0.06(-0.24%) |
Jul 29, 2019 | 24.03 | 24.06 | 24.03 | 24.06 | 707 | +0.00(+0.00%) |
Jul 26, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 102 | +0.05(+0.20%) |
Jul 25, 2019 | 24.05 | 24.05 | 24.01 | 24.01 | 4,733 | -0.03(-0.12%) |
Jul 24, 2019 | 23.92 | 24.04 | 23.92 | 24.04 | 2,829 | -0.01(-0.04%) |
Jul 23, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 136 | +0.01(+0.06%) |
Jul 22, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 63 | -0.01(-0.03%) |
Jul 19, 2019 | 24.03 | 24.04 | 24.03 | 24.04 | 510 | +0.00(+0.02%) |
Jul 18, 2019 | 24.04 | 24.04 | 24.03 | 24.03 | 170 | -0.03(-0.11%) |
Jul 17, 2019 | 24.02 | 24.06 | 24.02 | 24.06 | 1,399 | +0.06(+0.27%) |
Jul 16, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 2 | -0.03(-0.12%) |
Jul 15, 2019 | 23.93 | 24.03 | 23.93 | 24.03 | 2,101 | +0.11(+0.47%) |
Jul 12, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 102 | -0.06(-0.27%) |
Jul 11, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 297 | +0.05(+0.20%) |
Jul 10, 2019 | 23.90 | 23.93 | 23.90 | 23.93 | 329 | -0.03(-0.12%) |
Jul 09, 2019 | 23.94 | 23.96 | 23.90 | 23.96 | 3,439 | -0.01(-0.05%) |
Jul 08, 2019 | 24.08 | 24.08 | 23.97 | 23.97 | 483 | +0.02(+0.09%) |
Jul 05, 2019 | 23.91 | 23.95 | 23.91 | 23.95 | 408 | +0.04(+0.16%) |
Jul 03, 2019 | 23.79 | 23.91 | 23.79 | 23.91 | 1,226 | +0.02(+0.08%) |
Jul 02, 2019 | 23.88 | 23.90 | 23.88 | 23.89 | 1,444 | -0.02(-0.08%) |