Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.19 | 22.19 | 21.90 | 21.99 | 153,837 | -0.16(-0.71%) |
Sep 27, 2019 | 22.42 | 22.48 | 22.05 | 22.14 | 113,855 | -0.15(-0.66%) |
Sep 26, 2019 | 22.48 | 22.54 | 22.24 | 22.29 | 90,303 | -0.30(-1.34%) |
Sep 25, 2019 | 22.08 | 22.68 | 22.08 | 22.59 | 175,516 | +0.55(+2.49%) |
Sep 24, 2019 | 22.66 | 22.67 | 21.99 | 22.04 | 240,585 | -0.55(-2.43%) |
Sep 23, 2019 | 22.25 | 22.72 | 22.25 | 22.59 | 186,525 | +0.29(+1.32%) |
Sep 20, 2019 | 22.52 | 22.73 | 22.27 | 22.30 | 551,014 | -0.24(-1.04%) |
Sep 19, 2019 | 22.59 | 22.93 | 22.51 | 22.53 | 260,548 | -0.11(-0.48%) |
Sep 18, 2019 | 22.92 | 23.01 | 22.53 | 22.64 | 265,399 | -0.39(-1.70%) |
Sep 17, 2019 | 22.61 | 23.08 | 22.38 | 23.03 | 373,153 | +0.30(+1.34%) |
Sep 16, 2019 | 22.42 | 22.80 | 22.38 | 22.73 | 505,331 | +0.15(+0.65%) |
Sep 13, 2019 | 22.62 | 22.90 | 22.39 | 22.58 | 250,052 | +0.05(+0.22%) |
Sep 12, 2019 | 22.55 | 22.80 | 22.20 | 22.53 | 339,899 | -0.10(-0.43%) |
Sep 11, 2019 | 22.15 | 22.70 | 21.78 | 22.63 | 297,637 | +0.61(+2.76%) |
Sep 10, 2019 | 22.20 | 22.26 | 21.93 | 22.02 | 321,762 | -0.17(-0.75%) |
Sep 09, 2019 | 21.70 | 22.23 | 21.67 | 22.19 | 223,443 | +0.61(+2.82%) |
Sep 06, 2019 | 21.72 | 21.76 | 21.49 | 21.58 | 184,963 | -0.14(-0.63%) |
Sep 05, 2019 | 21.62 | 21.85 | 21.57 | 21.72 | 251,949 | +0.24(+1.10%) |
Sep 04, 2019 | 21.11 | 21.51 | 20.96 | 21.49 | 237,308 | +0.61(+2.91%) |
Sep 03, 2019 | 21.29 | 21.36 | 20.72 | 20.88 | 401,442 | -0.54(-2.52%) |
Aug 30, 2019 | 21.55 | 21.66 | 21.21 | 21.42 | 177,822 | -0.04(-0.18%) |
Aug 29, 2019 | 21.40 | 21.56 | 21.28 | 21.46 | 247,755 | +0.27(+1.30%) |
Aug 28, 2019 | 20.69 | 21.26 | 20.69 | 21.18 | 392,539 | +0.42(+2.00%) |
Aug 27, 2019 | 20.62 | 20.97 | 20.62 | 20.77 | 399,224 | +0.23(+1.13%) |
Aug 26, 2019 | 20.57 | 20.66 | 20.34 | 20.53 | 160,288 | +0.14(+0.71%) |
Aug 23, 2019 | 20.79 | 20.92 | 20.31 | 20.39 | 229,837 | -0.51(-2.45%) |
Aug 22, 2019 | 20.80 | 21.03 | 20.67 | 20.90 | 242,870 | +0.23(+1.12%) |
Aug 21, 2019 | 20.73 | 20.80 | 20.54 | 20.67 | 165,471 | +0.13(+0.61%) |
Aug 20, 2019 | 20.42 | 20.61 | 20.35 | 20.54 | 141,583 | +0.08(+0.38%) |
Aug 19, 2019 | 20.44 | 20.57 | 20.30 | 20.47 | 161,575 | +0.28(+1.39%) |
Aug 16, 2019 | 19.89 | 20.21 | 19.85 | 20.19 | 151,225 | +0.37(+1.85%) |
Aug 15, 2019 | 19.57 | 19.88 | 19.48 | 19.82 | 258,105 | +0.31(+1.59%) |
Aug 14, 2019 | 19.63 | 19.78 | 19.46 | 19.51 | 428,457 | -0.45(-2.28%) |
Aug 13, 2019 | 19.71 | 20.28 | 19.69 | 19.96 | 224,122 | +0.08(+0.39%) |
Aug 12, 2019 | 19.77 | 19.98 | 19.66 | 19.89 | 256,303 | -0.03(-0.15%) |
Aug 09, 2019 | 19.82 | 20.05 | 19.73 | 19.92 | 234,078 | +0.01(+0.05%) |
Aug 08, 2019 | 19.46 | 19.98 | 19.32 | 19.91 | 320,711 | +0.64(+3.31%) |
Aug 07, 2019 | 18.97 | 19.43 | 18.83 | 19.27 | 447,945 | +0.19(+1.01%) |
Aug 06, 2019 | 18.61 | 19.26 | 18.48 | 19.07 | 403,445 | +0.22(+1.18%) |
Aug 05, 2019 | 19.01 | 19.19 | 18.81 | 18.85 | 306,659 | -0.50(-2.60%) |
Aug 02, 2019 | 19.57 | 19.71 | 19.15 | 19.35 | 443,952 | -0.37(-1.86%) |
Aug 01, 2019 | 20.09 | 20.26 | 19.69 | 19.72 | 389,630 | -0.38(-1.88%) |
Jul 31, 2019 | 20.51 | 20.68 | 20.10 | 20.10 | 347,916 | -0.43(-2.12%) |
Jul 30, 2019 | 19.81 | 20.55 | 19.72 | 20.53 | 305,493 | +0.59(+2.96%) |
Jul 29, 2019 | 20.40 | 20.40 | 19.88 | 19.94 | 203,803 | -0.50(-2.46%) |
Jul 26, 2019 | 20.46 | 20.52 | 20.25 | 20.45 | 112,953 | +0.00(+0.00%) |
Jul 25, 2019 | 20.79 | 20.79 | 20.27 | 20.45 | 243,153 | -0.29(-1.40%) |
Jul 24, 2019 | 20.19 | 20.80 | 20.12 | 20.74 | 212,509 | +0.53(+2.63%) |
Jul 23, 2019 | 19.98 | 20.22 | 19.98 | 20.21 | 169,036 | +0.31(+1.55%) |
Jul 22, 2019 | 19.95 | 19.97 | 19.72 | 19.90 | 278,427 | +0.01(+0.05%) |
Jul 19, 2019 | 20.11 | 20.21 | 19.88 | 19.89 | 251,869 | -0.29(-1.44%) |
Jul 18, 2019 | 20.08 | 20.19 | 19.84 | 20.18 | 128,906 | +0.06(+0.29%) |
Jul 17, 2019 | 20.45 | 20.47 | 20.12 | 20.12 | 116,372 | -0.43(-2.07%) |
Jul 16, 2019 | 20.32 | 20.68 | 20.32 | 20.54 | 116,744 | +0.18(+0.90%) |
Jul 15, 2019 | 20.59 | 20.59 | 20.30 | 20.36 | 86,789 | -0.19(-0.94%) |
Jul 12, 2019 | 20.68 | 20.80 | 20.50 | 20.55 | 195,909 | -0.06(-0.28%) |
Jul 11, 2019 | 20.39 | 20.63 | 20.35 | 20.61 | 161,699 | +0.23(+1.14%) |
Jul 10, 2019 | 20.63 | 20.63 | 20.38 | 20.38 | 157,318 | -0.06(-0.28%) |
Jul 09, 2019 | 20.35 | 20.45 | 20.24 | 20.44 | 214,126 | +0.10(+0.47%) |
Jul 08, 2019 | 20.42 | 20.55 | 20.23 | 20.34 | 192,725 | -0.16(-0.80%) |
Jul 05, 2019 | 20.24 | 20.52 | 20.18 | 20.51 | 138,088 | +0.18(+0.90%) |
Jul 03, 2019 | 20.51 | 20.61 | 20.23 | 20.32 | 98,368 | -0.11(-0.52%) |
Jul 02, 2019 | 20.61 | 20.64 | 20.17 | 20.43 | 206,801 | -0.19(-0.94%) |