Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.92 | 23.00 | 22.86 | 22.93 | 1,368,136 | +0.07(+0.31%) |
Sep 27, 2019 | 22.97 | 22.99 | 22.81 | 22.86 | 1,038,635 | -0.07(-0.31%) |
Sep 26, 2019 | 22.88 | 22.96 | 22.86 | 22.93 | 1,003,892 | +0.08(+0.36%) |
Sep 25, 2019 | 22.76 | 22.94 | 22.72 | 22.84 | 1,605,767 | +0.09(+0.39%) |
Sep 24, 2019 | 22.87 | 22.94 | 22.72 | 22.76 | 1,630,993 | -0.08(-0.36%) |
Sep 23, 2019 | 22.93 | 22.96 | 22.84 | 22.84 | 1,012,449 | -0.09(-0.38%) |
Sep 20, 2019 | 22.94 | 22.96 | 22.76 | 22.93 | 2,740,283 | +0.02(+0.08%) |
Sep 19, 2019 | 22.86 | 23.01 | 22.82 | 22.91 | 1,189,998 | +0.11(+0.47%) |
Sep 18, 2019 | 22.79 | 22.86 | 22.72 | 22.80 | 1,287,444 | +0.04(+0.19%) |
Sep 17, 2019 | 22.71 | 22.80 | 22.67 | 22.76 | 1,086,301 | +0.04(+0.19%) |
Sep 16, 2019 | 22.63 | 22.77 | 22.60 | 22.71 | 1,211,504 | +0.02(+0.08%) |
Sep 13, 2019 | 22.78 | 22.81 | 22.66 | 22.69 | 1,158,408 | -0.04(-0.17%) |
Sep 12, 2019 | 22.66 | 22.77 | 22.58 | 22.73 | 1,198,407 | +0.09(+0.39%) |
Sep 11, 2019 | 22.51 | 22.64 | 22.45 | 22.64 | 1,912,406 | +0.19(+0.84%) |
Sep 10, 2019 | 22.40 | 22.50 | 22.36 | 22.45 | 1,219,445 | +0.05(+0.22%) |
Sep 09, 2019 | 22.26 | 22.44 | 22.24 | 22.40 | 1,136,850 | +0.18(+0.79%) |
Sep 06, 2019 | 22.19 | 22.32 | 22.15 | 22.23 | 696,763 | +0.08(+0.34%) |
Sep 05, 2019 | 22.14 | 22.22 | 22.08 | 22.15 | 867,465 | +0.08(+0.37%) |
Sep 04, 2019 | 22.03 | 22.17 | 22.00 | 22.07 | 923,667 | +0.08(+0.37%) |
Sep 03, 2019 | 21.82 | 22.01 | 21.78 | 21.99 | 1,398,378 | +0.11(+0.52%) |
Aug 30, 2019 | 21.98 | 22.02 | 21.88 | 21.88 | 1,182,270 | -0.05(-0.23%) |
Aug 29, 2019 | 21.89 | 21.95 | 21.74 | 21.93 | 879,970 | +0.13(+0.58%) |
Aug 28, 2019 | 21.76 | 21.83 | 21.64 | 21.80 | 1,103,155 | -0.01(-0.06%) |
Aug 27, 2019 | 22.07 | 22.08 | 21.80 | 21.81 | 1,071,710 | -0.18(-0.83%) |
Aug 26, 2019 | 21.94 | 22.00 | 21.87 | 22.00 | 1,396,995 | +0.14(+0.63%) |
Aug 23, 2019 | 22.04 | 22.12 | 21.83 | 21.86 | 1,611,622 | -0.21(-0.97%) |
Aug 22, 2019 | 22.16 | 22.16 | 21.97 | 22.07 | 829,585 | -0.03(-0.11%) |
Aug 21, 2019 | 22.12 | 22.16 | 22.00 | 22.10 | 1,055,464 | +0.03(+0.14%) |
Aug 20, 2019 | 22.19 | 22.24 | 22.06 | 22.06 | 949,128 | -0.13(-0.57%) |
Aug 19, 2019 | 22.14 | 22.23 | 21.98 | 22.19 | 1,954,110 | +0.16(+0.71%) |
Aug 16, 2019 | 22.08 | 22.21 | 22.01 | 22.03 | 1,392,253 | +0.04(+0.17%) |
Aug 15, 2019 | 21.83 | 22.03 | 21.83 | 22.00 | 1,380,469 | +0.20(+0.92%) |
Aug 14, 2019 | 22.08 | 22.13 | 21.79 | 21.79 | 2,135,120 | -0.43(-1.92%) |
Aug 13, 2019 | 22.14 | 22.29 | 22.14 | 22.22 | 1,569,377 | +0.00(+0.00%) |
Aug 12, 2019 | 22.25 | 22.35 | 22.19 | 22.22 | 615,757 | -0.08(-0.37%) |
Aug 09, 2019 | 22.34 | 22.40 | 22.21 | 22.30 | 670,197 | -0.09(-0.42%) |
Aug 08, 2019 | 22.22 | 22.45 | 22.16 | 22.40 | 1,403,094 | +0.18(+0.79%) |
Aug 07, 2019 | 21.83 | 22.27 | 21.78 | 22.22 | 1,745,957 | +0.30(+1.38%) |
Aug 06, 2019 | 21.86 | 21.98 | 21.82 | 21.92 | 1,620,430 | +0.13(+0.61%) |
Aug 05, 2019 | 22.09 | 22.18 | 21.71 | 21.79 | 2,050,029 | -0.44(-1.98%) |
Aug 02, 2019 | 22.15 | 22.30 | 22.06 | 22.23 | 1,110,207 | +0.00(+0.00%) |
Aug 01, 2019 | 22.36 | 22.47 | 22.22 | 22.23 | 1,488,494 | -0.10(-0.45%) |
Jul 31, 2019 | 22.39 | 22.53 | 22.22 | 22.33 | 2,095,776 | -0.06(-0.25%) |
Jul 30, 2019 | 22.23 | 22.39 | 22.20 | 22.39 | 1,537,449 | +0.13(+0.59%) |
Jul 29, 2019 | 22.29 | 22.33 | 22.15 | 22.25 | 1,170,197 | +0.01(+0.03%) |
Jul 26, 2019 | 22.19 | 22.27 | 22.07 | 22.25 | 916,609 | +0.10(+0.45%) |
Jul 25, 2019 | 22.22 | 22.25 | 21.98 | 22.15 | 1,867,188 | +0.13(+0.57%) |
Jul 24, 2019 | 22.39 | 22.54 | 22.00 | 22.02 | 3,953,634 | -0.47(-2.07%) |
Jul 23, 2019 | 22.47 | 22.57 | 22.37 | 22.49 | 1,339,065 | +0.03(+0.11%) |
Jul 22, 2019 | 22.38 | 22.47 | 22.32 | 22.46 | 1,011,302 | +0.08(+0.37%) |
Jul 19, 2019 | 22.50 | 22.61 | 22.36 | 22.38 | 1,423,751 | -0.13(-0.56%) |
Jul 18, 2019 | 22.57 | 22.57 | 22.39 | 22.50 | 895,841 | -0.09(-0.39%) |
Jul 17, 2019 | 22.64 | 22.70 | 22.54 | 22.59 | 1,126,756 | -0.05(-0.22%) |
Jul 16, 2019 | 22.60 | 22.71 | 22.57 | 22.64 | 1,199,302 | +0.04(+0.17%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.58 | 22.61 | 969,959 | -0.18(-0.77%) |
Jul 12, 2019 | 22.67 | 22.79 | 22.64 | 22.78 | 1,966,685 | +0.14(+0.61%) |
Jul 11, 2019 | 22.61 | 22.72 | 22.59 | 22.64 | 1,600,542 | +0.06(+0.28%) |
Jul 10, 2019 | 22.64 | 22.71 | 22.55 | 22.58 | 1,175,544 | -0.04(-0.17%) |
Jul 09, 2019 | 22.42 | 22.64 | 22.41 | 22.62 | 1,603,861 | +0.16(+0.73%) |
Jul 08, 2019 | 22.42 | 22.47 | 22.34 | 22.45 | 1,400,312 | +0.08(+0.34%) |
Jul 05, 2019 | 22.37 | 22.41 | 22.20 | 22.38 | 1,000,284 | +0.01(+0.03%) |
Jul 03, 2019 | 22.33 | 22.50 | 22.32 | 22.37 | 787,915 | +0.04(+0.20%) |
Jul 02, 2019 | 22.30 | 22.36 | 22.21 | 22.33 | 1,638,371 | +0.08(+0.34%) |