Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.28 | 24.32 | 24.28 | 24.32 | 2,297 | +0.05(+0.21%) |
Sep 27, 2019 | 24.30 | 24.30 | 24.27 | 24.27 | 446 | +0.00(+0.00%) |
Sep 26, 2019 | 24.23 | 24.28 | 24.23 | 24.27 | 640 | +0.07(+0.29%) |
Sep 25, 2019 | 24.20 | 24.20 | 24.18 | 24.20 | 1,700 | -0.14(-0.58%) |
Sep 24, 2019 | 24.36 | 24.36 | 24.30 | 24.34 | 3,450 | +0.00(+0.00%) |
Sep 23, 2019 | 24.40 | 24.40 | 24.34 | 24.34 | 5,563 | +0.03(+0.12%) |
Sep 20, 2019 | 24.17 | 24.31 | 24.17 | 24.31 | 1,031 | +0.12(+0.50%) |
Sep 19, 2019 | 24.20 | 24.20 | 24.19 | 24.19 | 3,039 | +0.08(+0.33%) |
Sep 18, 2019 | 24.10 | 24.17 | 24.10 | 24.11 | 1,239 | +0.11(+0.46%) |
Sep 17, 2019 | 24.02 | 24.02 | 24.00 | 24.00 | 918 | +0.02(+0.08%) |
Sep 16, 2019 | 23.89 | 24.00 | 23.89 | 23.98 | 3,802 | +0.11(+0.46%) |
Sep 13, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 100 | -0.31(-1.28%) |
Sep 12, 2019 | 24.20 | 24.20 | 24.17 | 24.18 | 6,704 | +0.05(+0.21%) |
Sep 11, 2019 | 24.05 | 24.16 | 24.05 | 24.13 | 7,804 | -0.03(-0.12%) |
Sep 10, 2019 | 24.27 | 24.27 | 24.16 | 24.16 | 3,111 | -0.20(-0.82%) |
Sep 09, 2019 | 24.40 | 24.40 | 24.36 | 24.36 | 7,889 | -0.16(-0.65%) |
Sep 06, 2019 | 24.47 | 24.52 | 24.47 | 24.52 | 1,093 | +0.10(+0.41%) |
Sep 05, 2019 | 24.49 | 24.49 | 24.40 | 24.42 | 8,150 | -0.17(-0.69%) |
Sep 04, 2019 | 24.57 | 24.61 | 24.57 | 24.59 | 1,144 | +0.03(+0.12%) |
Sep 03, 2019 | 24.51 | 24.61 | 24.51 | 24.56 | 20,948 | -0.02(-0.08%) |
Aug 30, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.04(+0.16%) | |
Aug 29, 2019 | 24.58 | 24.58 | 24.51 | 24.54 | 2,882 | -0.09(-0.37%) |
Aug 28, 2019 | 24.67 | 24.69 | 24.63 | 24.63 | 4,330 | +0.03(+0.12%) |
Aug 27, 2019 | 24.61 | 24.61 | 24.60 | 24.60 | 483 | +0.12(+0.49%) |
Aug 26, 2019 | 24.53 | 24.56 | 24.48 | 24.48 | 1,123 | -0.08(-0.33%) |
Aug 23, 2019 | 24.48 | 24.63 | 24.48 | 24.56 | 30,700 | +0.06(+0.24%) |
Aug 22, 2019 | 24.59 | 24.59 | 24.50 | 24.50 | 4,300 | -0.10(-0.41%) |
Aug 21, 2019 | 24.58 | 24.60 | 24.58 | 24.60 | 423 | +0.11(+0.45%) |
Aug 20, 2019 | 24.38 | 24.49 | 24.38 | 24.49 | 270 | +0.11(+0.45%) |
Aug 19, 2019 | 24.37 | 24.41 | 24.37 | 24.38 | 5,716 | -0.09(-0.37%) |
Aug 16, 2019 | 24.40 | 24.48 | 24.35 | 24.47 | 3,001 | +0.07(+0.29%) |
Aug 15, 2019 | 24.34 | 24.42 | 24.34 | 24.40 | 10,775 | +0.07(+0.29%) |
Aug 14, 2019 | 24.32 | 24.33 | 24.31 | 24.33 | 2,205 | +0.06(+0.25%) |
Aug 13, 2019 | 24.25 | 24.27 | 24.23 | 24.27 | 2,179 | +0.06(+0.25%) |
Aug 12, 2019 | 24.20 | 24.21 | 24.20 | 24.21 | 1,200 | +0.07(+0.29%) |
Aug 09, 2019 | 24.17 | 24.17 | 24.14 | 24.14 | 2,976 | -0.01(-0.04%) |
Aug 08, 2019 | 24.12 | 24.15 | 24.04 | 24.15 | 1,976 | +0.01(+0.04%) |
Aug 07, 2019 | 24.19 | 24.21 | 24.14 | 24.14 | 4,115 | +0.05(+0.21%) |
Aug 06, 2019 | 24.06 | 24.09 | 24.04 | 24.09 | 11,081 | +0.14(+0.58%) |
Aug 02, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.02(+0.08%) | |
Aug 01, 2019 | 23.69 | 23.95 | 23.69 | 23.93 | 6,104 | +0.19(+0.80%) |
Jul 31, 2019 | 23.78 | 23.79 | 23.70 | 23.74 | 3,030 | +0.06(+0.25%) |
Jul 30, 2019 | 23.66 | 23.68 | 23.66 | 23.68 | 2,601 | -0.05(-0.21%) |
Jul 29, 2019 | 23.90 | 23.90 | 23.73 | 23.73 | 1,371 | -0.01(-0.04%) |
Jul 26, 2019 | 23.76 | 23.76 | 23.72 | 23.74 | 993 | +0.03(+0.13%) |
Jul 25, 2019 | 23.70 | 23.73 | 23.70 | 23.71 | 3,143 | -0.12(-0.50%) |
Jul 24, 2019 | 23.84 | 23.84 | 23.82 | 23.83 | 3,413 | +0.08(+0.34%) |
Jul 23, 2019 | 23.81 | 23.81 | 23.74 | 23.75 | 1,694 | -0.03(-0.13%) |
Jul 22, 2019 | 23.76 | 23.79 | 23.76 | 23.78 | 1,025 | +0.05(+0.21%) |
Jul 19, 2019 | 23.76 | 23.76 | 23.73 | 23.73 | 650 | +0.00(+0.00%) |
Jul 18, 2019 | 23.65 | 23.73 | 23.64 | 23.73 | 509 | +0.06(+0.25%) |
Jul 17, 2019 | 23.62 | 23.67 | 23.62 | 23.67 | 819 | +0.13(+0.55%) |
Jul 16, 2019 | 23.55 | 23.55 | 23.54 | 23.54 | 1,401 | -0.08(-0.34%) |
Jul 15, 2019 | 23.54 | 23.62 | 23.54 | 23.62 | 1,855 | +0.04(+0.17%) |
Jul 12, 2019 | 23.55 | 23.59 | 23.55 | 23.58 | 1,409 | +0.00(+0.00%) |
Jul 11, 2019 | 23.66 | 23.66 | 23.58 | 23.58 | 18,425 | -0.12(-0.51%) |
Jul 10, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 550 | +0.06(+0.25%) |
Jul 09, 2019 | 23.65 | 23.65 | 23.64 | 23.64 | 3,265 | -0.06(-0.25%) |
Jul 08, 2019 | 23.79 | 23.79 | 23.70 | 23.70 | 861 | -0.03(-0.13%) |
Jul 05, 2019 | 23.81 | 23.81 | 23.64 | 23.73 | 4,813 | -0.17(-0.71%) |
Jul 04, 2019 | 23.92 | 23.99 | 23.88 | 23.90 | 2,790 | +0.05(+0.21%) |
Jul 03, 2019 | 23.93 | 24.05 | 23.85 | 23.85 | 7,204 | +0.00(+0.00%) |