Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.53 | 23.76 | 23.40 | 23.76 | 41,394 | +0.74(+3.21%) |
Sep 27, 2019 | 23.42 | 23.42 | 22.96 | 23.02 | 66,770 | -0.72(-3.05%) |
Sep 26, 2019 | 23.69 | 23.75 | 23.57 | 23.75 | 28,494 | +0.01(+0.03%) |
Sep 25, 2019 | 23.58 | 23.90 | 23.47 | 23.74 | 79,461 | -0.13(-0.55%) |
Sep 24, 2019 | 24.07 | 24.23 | 23.60 | 23.87 | 69,099 | -0.30(-1.24%) |
Sep 23, 2019 | 24.24 | 24.24 | 23.88 | 24.17 | 71,241 | -0.25(-1.03%) |
Sep 20, 2019 | 24.62 | 24.67 | 24.31 | 24.42 | 27,052 | +0.07(+0.27%) |
Sep 19, 2019 | 24.56 | 24.68 | 24.30 | 24.36 | 46,756 | -0.50(-2.03%) |
Sep 18, 2019 | 24.89 | 24.99 | 24.66 | 24.86 | 41,635 | -0.28(-1.13%) |
Sep 17, 2019 | 25.20 | 25.23 | 24.63 | 25.15 | 93,724 | -0.64(-2.49%) |
Sep 16, 2019 | 26.02 | 26.04 | 25.70 | 25.79 | 54,919 | +0.25(+0.99%) |
Sep 13, 2019 | 25.19 | 25.71 | 25.19 | 25.54 | 51,399 | +0.16(+0.64%) |
Sep 12, 2019 | 25.20 | 25.45 | 25.02 | 25.37 | 65,607 | +0.43(+1.73%) |
Sep 11, 2019 | 24.88 | 25.01 | 24.75 | 24.94 | 85,905 | +0.63(+2.58%) |
Sep 10, 2019 | 24.48 | 24.48 | 24.21 | 24.32 | 72,108 | -0.41(-1.65%) |
Sep 09, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 74,378 | +0.37(+1.50%) |
Sep 06, 2019 | 24.48 | 24.67 | 24.35 | 24.36 | 52,629 | -0.26(-1.06%) |
Sep 05, 2019 | 24.39 | 24.71 | 24.35 | 24.62 | 61,483 | +0.95(+4.02%) |
Sep 04, 2019 | 23.72 | 23.85 | 23.49 | 23.67 | 417,697 | +0.20(+0.83%) |
Sep 03, 2019 | 23.20 | 23.51 | 23.20 | 23.47 | 70,496 | +0.01(+0.03%) |
Aug 30, 2019 | 23.21 | 23.56 | 23.21 | 23.46 | 234,865 | +0.52(+2.27%) |
Aug 29, 2019 | 23.12 | 23.12 | 22.79 | 22.94 | 99,673 | +0.04(+0.18%) |
Aug 28, 2019 | 23.14 | 23.14 | 22.85 | 22.90 | 275,216 | -0.64(-2.73%) |
Aug 27, 2019 | 23.65 | 23.83 | 23.54 | 23.54 | 98,413 | +0.11(+0.45%) |
Aug 26, 2019 | 23.80 | 23.80 | 23.38 | 23.44 | 65,572 | -0.56(-2.34%) |
Aug 23, 2019 | 24.10 | 24.47 | 23.88 | 24.00 | 88,904 | -0.91(-3.66%) |
Aug 22, 2019 | 24.90 | 25.15 | 24.84 | 24.91 | 52,030 | -0.60(-2.36%) |
Aug 21, 2019 | 25.32 | 25.60 | 25.21 | 25.51 | 54,221 | -0.15(-0.60%) |
Aug 20, 2019 | 26.05 | 26.15 | 25.67 | 25.67 | 93,407 | +0.43(+1.71%) |
Aug 19, 2019 | 24.95 | 25.45 | 24.95 | 25.23 | 91,875 | +0.81(+3.30%) |
Aug 16, 2019 | 24.52 | 24.64 | 24.31 | 24.43 | 92,839 | -0.50(-2.02%) |
Aug 15, 2019 | 24.93 | 24.99 | 24.61 | 24.93 | 82,483 | -0.24(-0.97%) |
Aug 14, 2019 | 25.14 | 25.32 | 24.96 | 25.18 | 57,569 | -0.54(-2.12%) |
Aug 13, 2019 | 25.53 | 26.04 | 25.30 | 25.72 | 60,428 | -0.04(-0.16%) |
Aug 12, 2019 | 26.02 | 26.02 | 25.61 | 25.76 | 48,907 | -0.55(-2.10%) |
Aug 09, 2019 | 26.50 | 26.54 | 26.13 | 26.32 | 100,217 | -0.50(-1.88%) |
Aug 08, 2019 | 26.52 | 26.82 | 26.50 | 26.82 | 58,053 | -0.05(-0.18%) |
Aug 07, 2019 | 26.67 | 26.97 | 26.63 | 26.87 | 43,526 | +0.28(+1.07%) |
Aug 06, 2019 | 26.64 | 26.73 | 26.44 | 26.58 | 60,740 | +0.01(+0.03%) |
Aug 05, 2019 | 27.09 | 27.09 | 26.44 | 26.58 | 54,984 | -0.93(-3.37%) |
Aug 02, 2019 | 27.51 | 27.65 | 27.28 | 27.50 | 41,931 | +0.15(+0.54%) |
Aug 01, 2019 | 28.41 | 28.49 | 27.36 | 27.36 | 59,954 | -1.11(-3.89%) |
Jul 31, 2019 | 28.67 | 28.85 | 28.46 | 28.46 | 50,093 | -0.33(-1.13%) |
Jul 30, 2019 | 28.74 | 29.01 | 28.61 | 28.79 | 71,747 | -0.16(-0.56%) |
Jul 29, 2019 | 28.67 | 29.07 | 28.67 | 28.95 | 48,124 | +0.24(+0.82%) |
Jul 26, 2019 | 29.06 | 29.38 | 28.67 | 28.72 | 82,018 | -0.50(-1.73%) |
Jul 25, 2019 | 29.37 | 29.40 | 28.95 | 29.22 | 53,877 | -0.24(-0.83%) |
Jul 24, 2019 | 29.24 | 29.49 | 29.22 | 29.46 | 34,148 | +0.17(+0.58%) |
Jul 23, 2019 | 29.34 | 29.52 | 29.24 | 29.29 | 59,954 | -0.33(-1.10%) |
Jul 22, 2019 | 29.80 | 29.89 | 29.44 | 29.62 | 58,003 | -0.07(-0.25%) |
Jul 19, 2019 | 29.84 | 30.09 | 29.67 | 29.69 | 50,416 | -0.26(-0.87%) |
Jul 18, 2019 | 29.85 | 30.06 | 29.85 | 29.95 | 33,497 | +0.16(+0.55%) |
Jul 17, 2019 | 30.15 | 30.15 | 29.64 | 29.79 | 50,218 | -0.30(-1.00%) |
Jul 16, 2019 | 30.51 | 30.63 | 30.09 | 30.09 | 51,585 | -0.61(-1.99%) |
Jul 15, 2019 | 30.19 | 30.79 | 30.13 | 30.70 | 129,335 | +0.36(+1.18%) |
Jul 12, 2019 | 30.65 | 30.65 | 30.30 | 30.34 | 66,155 | -0.31(-1.01%) |
Jul 11, 2019 | 30.91 | 30.91 | 30.58 | 30.65 | 33,332 | -0.11(-0.37%) |
Jul 10, 2019 | 30.73 | 30.98 | 30.66 | 30.76 | 45,316 | +0.30(+0.99%) |
Jul 09, 2019 | 30.26 | 30.46 | 30.07 | 30.46 | 98,971 | +0.05(+0.16%) |
Jul 08, 2019 | 31.10 | 31.32 | 30.41 | 30.41 | 73,467 | -1.02(-3.23%) |
Jul 05, 2019 | 31.61 | 31.61 | 31.17 | 31.43 | 75,132 | -0.52(-1.63%) |
Jul 03, 2019 | 32.10 | 32.22 | 31.81 | 31.95 | 33,323 | -0.28(-0.88%) |
Jul 02, 2019 | 32.57 | 32.57 | 32.20 | 32.24 | 54,739 | -0.24(-0.73%) |