Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.64 | 22.64 | 22.34 | 22.43 | 150,790 | -0.16(-0.71%) |
Sep 27, 2019 | 22.87 | 22.93 | 22.50 | 22.59 | 111,600 | -0.15(-0.66%) |
Sep 26, 2019 | 22.93 | 23.00 | 22.69 | 22.74 | 88,515 | -0.31(-1.34%) |
Sep 25, 2019 | 22.53 | 23.14 | 22.53 | 23.05 | 172,040 | +0.56(+2.49%) |
Sep 24, 2019 | 23.12 | 23.13 | 22.43 | 22.49 | 235,820 | -0.56(-2.43%) |
Sep 23, 2019 | 22.70 | 23.18 | 22.70 | 23.05 | 182,831 | +0.30(+1.32%) |
Sep 20, 2019 | 22.98 | 23.19 | 22.72 | 22.75 | 540,100 | -0.24(-1.04%) |
Sep 19, 2019 | 23.05 | 23.39 | 22.96 | 22.99 | 255,388 | -0.11(-0.48%) |
Sep 18, 2019 | 23.38 | 23.47 | 22.99 | 23.10 | 260,143 | -0.40(-1.70%) |
Sep 17, 2019 | 23.07 | 23.55 | 22.83 | 23.50 | 365,762 | +0.31(+1.34%) |
Sep 16, 2019 | 22.87 | 23.26 | 22.83 | 23.19 | 495,322 | +0.15(+0.65%) |
Sep 13, 2019 | 23.08 | 23.36 | 22.84 | 23.04 | 245,100 | +0.05(+0.22%) |
Sep 12, 2019 | 23.01 | 23.26 | 22.65 | 22.99 | 333,167 | -0.10(-0.43%) |
Sep 11, 2019 | 22.60 | 23.16 | 22.22 | 23.09 | 291,742 | +0.62(+2.76%) |
Sep 10, 2019 | 22.65 | 22.70 | 22.37 | 22.47 | 315,389 | -0.17(-0.75%) |
Sep 09, 2019 | 22.14 | 22.68 | 22.11 | 22.64 | 219,018 | +0.62(+2.82%) |
Sep 06, 2019 | 22.16 | 22.20 | 21.92 | 22.02 | 181,300 | -0.14(-0.63%) |
Sep 05, 2019 | 22.06 | 22.29 | 22.01 | 22.16 | 246,959 | +0.24(+1.09%) |
Sep 04, 2019 | 21.54 | 21.94 | 21.38 | 21.92 | 232,608 | +0.62(+2.91%) |
Sep 03, 2019 | 21.72 | 21.79 | 21.14 | 21.30 | 393,491 | -0.55(-2.52%) |
Aug 30, 2019 | 21.99 | 22.10 | 21.64 | 21.85 | 174,300 | -0.04(-0.18%) |
Aug 29, 2019 | 21.83 | 22.00 | 21.71 | 21.89 | 242,848 | -0.02(-0.09%) |
Aug 28, 2019 | 21.40 | 21.99 | 21.40 | 21.91 | 379,496 | +0.43(+2.00%) |
Aug 27, 2019 | 21.33 | 21.69 | 21.33 | 21.48 | 385,959 | +0.24(+1.13%) |
Aug 26, 2019 | 21.28 | 21.36 | 21.04 | 21.24 | 154,962 | +0.15(+0.71%) |
Aug 23, 2019 | 21.50 | 21.64 | 21.01 | 21.09 | 222,200 | -0.53(-2.45%) |
Aug 22, 2019 | 21.52 | 21.75 | 21.38 | 21.62 | 234,800 | +0.24(+1.12%) |
Aug 21, 2019 | 21.44 | 21.52 | 21.25 | 21.38 | 159,973 | +0.13(+0.61%) |
Aug 20, 2019 | 21.12 | 21.32 | 21.05 | 21.25 | 136,879 | +0.08(+0.38%) |
Aug 19, 2019 | 21.14 | 21.28 | 21.00 | 21.17 | 156,207 | +0.29(+1.39%) |
Aug 16, 2019 | 20.57 | 20.90 | 20.53 | 20.88 | 146,200 | +0.38(+1.85%) |
Aug 15, 2019 | 20.24 | 20.56 | 20.15 | 20.50 | 249,529 | +0.32(+1.59%) |
Aug 14, 2019 | 20.30 | 20.46 | 20.13 | 20.18 | 414,220 | -0.47(-2.28%) |
Aug 13, 2019 | 20.39 | 20.98 | 20.37 | 20.65 | 216,675 | +0.08(+0.39%) |
Aug 12, 2019 | 20.45 | 20.67 | 20.34 | 20.57 | 247,787 | -0.03(-0.15%) |
Aug 09, 2019 | 20.50 | 20.74 | 20.41 | 20.60 | 226,300 | +0.01(+0.05%) |
Aug 08, 2019 | 20.13 | 20.66 | 19.98 | 20.59 | 310,055 | +0.66(+3.31%) |
Aug 07, 2019 | 19.62 | 20.10 | 19.48 | 19.93 | 433,061 | +0.20(+1.01%) |
Aug 06, 2019 | 19.25 | 19.92 | 19.12 | 19.73 | 390,039 | +0.23(+1.18%) |
Aug 05, 2019 | 19.66 | 19.85 | 19.46 | 19.50 | 296,470 | -0.52(-2.60%) |
Aug 02, 2019 | 20.24 | 20.39 | 19.81 | 20.02 | 429,200 | -0.38(-1.86%) |
Aug 01, 2019 | 20.78 | 20.96 | 20.37 | 20.40 | 376,684 | -0.39(-1.88%) |
Jul 31, 2019 | 21.22 | 21.39 | 20.79 | 20.79 | 336,356 | -0.45(-2.12%) |
Jul 30, 2019 | 20.49 | 21.26 | 20.40 | 21.24 | 295,342 | +0.61(+2.96%) |
Jul 29, 2019 | 21.10 | 21.10 | 20.56 | 20.63 | 197,031 | -0.52(-2.46%) |
Jul 26, 2019 | 21.16 | 21.23 | 20.95 | 21.15 | 109,200 | +0.00(+0.00%) |
Jul 25, 2019 | 21.50 | 21.50 | 20.97 | 21.15 | 235,074 | -0.30(-1.40%) |
Jul 24, 2019 | 20.88 | 21.51 | 20.81 | 21.45 | 205,448 | +0.55(+2.63%) |
Jul 23, 2019 | 20.67 | 20.91 | 20.67 | 20.90 | 163,420 | +0.32(+1.55%) |
Jul 22, 2019 | 20.64 | 20.66 | 20.40 | 20.58 | 269,176 | +0.01(+0.05%) |
Jul 19, 2019 | 20.80 | 20.90 | 20.56 | 20.57 | 243,500 | -0.30(-1.44%) |
Jul 18, 2019 | 20.77 | 20.88 | 20.52 | 20.87 | 124,623 | +0.06(+0.29%) |
Jul 17, 2019 | 21.15 | 21.17 | 20.81 | 20.81 | 112,506 | -0.44(-2.07%) |
Jul 16, 2019 | 21.02 | 21.39 | 21.02 | 21.25 | 112,865 | +0.19(+0.90%) |
Jul 15, 2019 | 21.30 | 21.30 | 21.00 | 21.06 | 83,906 | -0.20(-0.94%) |
Jul 12, 2019 | 21.39 | 21.52 | 21.20 | 21.26 | 189,400 | -0.06(-0.28%) |
Jul 11, 2019 | 21.09 | 21.34 | 21.05 | 21.32 | 156,326 | +0.24(+1.14%) |
Jul 10, 2019 | 21.34 | 21.34 | 21.08 | 21.08 | 152,091 | -0.06(-0.28%) |
Jul 09, 2019 | 21.05 | 21.15 | 20.94 | 21.14 | 207,011 | +0.10(+0.48%) |
Jul 08, 2019 | 21.12 | 21.26 | 20.93 | 21.04 | 186,321 | -0.17(-0.80%) |
Jul 05, 2019 | 20.94 | 21.23 | 20.87 | 21.21 | 133,500 | +0.19(+0.90%) |
Jul 03, 2019 | 21.22 | 21.32 | 20.93 | 21.02 | 95,100 | -0.11(-0.52%) |
Jul 02, 2019 | 21.32 | 21.35 | 20.86 | 21.13 | 199,930 | -0.20(-0.94%) |