Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.11 | 21.38 | 21.08 | 21.10 | 166,916 | +0.00(+0.00%) |
Sep 27, 2019 | 21.46 | 21.54 | 21.02 | 21.10 | 127,200 | -0.18(-0.85%) |
Sep 26, 2019 | 21.06 | 21.52 | 20.94 | 21.28 | 219,883 | +0.28(+1.33%) |
Sep 25, 2019 | 20.78 | 21.15 | 20.73 | 21.00 | 163,801 | +0.26(+1.25%) |
Sep 24, 2019 | 20.48 | 20.83 | 20.34 | 20.74 | 476,337 | +0.34(+1.67%) |
Sep 23, 2019 | 20.68 | 20.79 | 20.10 | 20.40 | 214,670 | -0.51(-2.44%) |
Sep 20, 2019 | 20.89 | 21.21 | 20.78 | 20.91 | 419,600 | +0.02(+0.10%) |
Sep 19, 2019 | 21.00 | 21.58 | 20.86 | 20.89 | 204,818 | -0.09(-0.43%) |
Sep 18, 2019 | 21.29 | 21.33 | 20.80 | 20.98 | 148,976 | -0.35(-1.64%) |
Sep 17, 2019 | 21.31 | 21.38 | 21.06 | 21.33 | 96,820 | -0.12(-0.56%) |
Sep 16, 2019 | 21.10 | 21.51 | 20.64 | 21.45 | 128,430 | +0.19(+0.89%) |
Sep 13, 2019 | 21.34 | 21.59 | 21.18 | 21.26 | 191,900 | +0.10(+0.47%) |
Sep 12, 2019 | 21.29 | 21.30 | 20.93 | 21.16 | 121,026 | -0.12(-0.56%) |
Sep 11, 2019 | 21.27 | 21.33 | 20.85 | 21.28 | 167,735 | +0.13(+0.61%) |
Sep 10, 2019 | 20.70 | 21.16 | 20.32 | 21.15 | 157,386 | +0.41(+1.98%) |
Sep 09, 2019 | 20.08 | 20.83 | 19.84 | 20.74 | 120,558 | +0.77(+3.86%) |
Sep 06, 2019 | 19.97 | 20.23 | 19.76 | 19.97 | 115,300 | -0.05(-0.25%) |
Sep 05, 2019 | 19.68 | 20.39 | 19.55 | 20.02 | 216,025 | +0.67(+3.46%) |
Sep 04, 2019 | 19.41 | 19.47 | 19.16 | 19.35 | 149,481 | +0.19(+0.99%) |
Sep 03, 2019 | 19.11 | 19.45 | 18.93 | 19.16 | 298,222 | -0.25(-1.29%) |
Aug 30, 2019 | 19.51 | 19.84 | 19.26 | 19.41 | 132,100 | +0.06(+0.31%) |
Aug 29, 2019 | 19.25 | 19.56 | 19.21 | 19.35 | 207,467 | +0.27(+1.42%) |
Aug 28, 2019 | 18.73 | 19.39 | 18.69 | 19.08 | 204,981 | +0.22(+1.17%) |
Aug 27, 2019 | 19.09 | 19.28 | 18.68 | 18.86 | 197,569 | -0.14(-0.74%) |
Aug 26, 2019 | 19.12 | 19.34 | 18.74 | 19.00 | 179,053 | +0.12(+0.64%) |
Aug 23, 2019 | 19.35 | 19.65 | 18.84 | 18.88 | 275,800 | -0.66(-3.38%) |
Aug 22, 2019 | 19.80 | 19.85 | 19.48 | 19.54 | 159,804 | -0.12(-0.61%) |
Aug 21, 2019 | 19.75 | 19.98 | 19.41 | 19.66 | 141,415 | +0.17(+0.87%) |
Aug 20, 2019 | 19.74 | 19.98 | 19.34 | 19.49 | 187,121 | -0.33(-1.66%) |
Aug 19, 2019 | 19.99 | 20.19 | 19.79 | 19.82 | 160,906 | +0.10(+0.51%) |
Aug 16, 2019 | 19.51 | 19.92 | 19.51 | 19.72 | 182,600 | +0.29(+1.49%) |
Aug 15, 2019 | 19.34 | 19.50 | 19.23 | 19.43 | 224,192 | +0.14(+0.73%) |
Aug 14, 2019 | 19.57 | 19.57 | 19.11 | 19.29 | 294,794 | -0.64(-3.21%) |
Aug 13, 2019 | 19.78 | 20.52 | 19.78 | 19.93 | 181,075 | +0.03(+0.15%) |
Aug 12, 2019 | 19.69 | 20.10 | 19.66 | 19.90 | 168,548 | +0.06(+0.30%) |
Aug 09, 2019 | 20.29 | 20.29 | 19.57 | 19.84 | 308,400 | -0.49(-2.41%) |
Aug 08, 2019 | 19.98 | 20.68 | 19.86 | 20.33 | 459,517 | +0.60(+3.04%) |
Aug 07, 2019 | 19.46 | 19.85 | 19.27 | 19.73 | 256,197 | +0.00(+0.00%) |
Aug 06, 2019 | 19.65 | 19.90 | 19.45 | 19.73 | 417,468 | +0.23(+1.18%) |
Aug 05, 2019 | 19.45 | 19.70 | 19.25 | 19.50 | 303,637 | -0.32(-1.61%) |
Aug 02, 2019 | 19.60 | 20.06 | 19.42 | 19.82 | 243,100 | +0.23(+1.17%) |
Aug 01, 2019 | 19.66 | 20.77 | 19.55 | 19.59 | 412,424 | -0.18(-0.91%) |
Jul 31, 2019 | 19.45 | 20.62 | 19.45 | 19.77 | 533,115 | +0.23(+1.18%) |
Jul 30, 2019 | 20.72 | 20.90 | 18.62 | 19.54 | 721,076 | -2.97(-13.19%) |
Jul 29, 2019 | 22.55 | 22.75 | 22.32 | 22.51 | 203,753 | -0.14(-0.62%) |
Jul 26, 2019 | 22.35 | 22.86 | 22.35 | 22.65 | 135,900 | +0.37(+1.66%) |
Jul 25, 2019 | 22.76 | 22.76 | 22.24 | 22.28 | 85,913 | -0.50(-2.19%) |
Jul 24, 2019 | 21.90 | 22.89 | 21.90 | 22.78 | 200,421 | +0.87(+3.97%) |
Jul 23, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 103,555 | +0.24(+1.11%) |
Jul 22, 2019 | 21.72 | 21.96 | 21.63 | 21.67 | 94,398 | -0.01(-0.05%) |
Jul 19, 2019 | 21.71 | 21.88 | 21.65 | 21.68 | 162,600 | -0.07(-0.32%) |
Jul 18, 2019 | 21.77 | 21.87 | 21.51 | 21.75 | 139,303 | +0.11(+0.51%) |
Jul 17, 2019 | 21.83 | 22.02 | 21.62 | 21.64 | 180,673 | -0.20(-0.92%) |
Jul 16, 2019 | 21.79 | 22.05 | 21.76 | 21.84 | 90,634 | +0.06(+0.28%) |
Jul 15, 2019 | 21.78 | 21.97 | 21.57 | 21.78 | 112,936 | +0.03(+0.14%) |
Jul 12, 2019 | 21.38 | 21.84 | 21.30 | 21.75 | 135,800 | +0.27(+1.26%) |
Jul 11, 2019 | 21.84 | 22.07 | 21.42 | 21.48 | 112,770 | -0.36(-1.65%) |
Jul 10, 2019 | 21.87 | 22.05 | 21.71 | 21.84 | 186,658 | +0.04(+0.18%) |
Jul 09, 2019 | 21.89 | 22.08 | 21.66 | 21.80 | 193,237 | -0.26(-1.18%) |
Jul 08, 2019 | 21.91 | 22.28 | 21.91 | 22.06 | 203,935 | +0.11(+0.50%) |
Jul 05, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 181,100 | +0.33(+1.53%) |
Jul 03, 2019 | 21.83 | 21.83 | 21.51 | 21.62 | 75,600 | -0.12(-0.55%) |
Jul 02, 2019 | 21.86 | 21.98 | 21.52 | 21.74 | 173,738 | -0.14(-0.64%) |