Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.23 | 23.23 | 23.05 | 23.05 | 5,925 | +0.06(+0.28%) |
Sep 27, 2019 | 23.39 | 23.47 | 22.99 | 22.99 | 9,545 | -0.11(-0.49%) |
Sep 26, 2019 | 23.23 | 23.27 | 23.10 | 23.10 | 6,059 | -0.14(-0.59%) |
Sep 25, 2019 | 23.07 | 23.45 | 22.92 | 23.24 | 12,353 | +0.23(+1.02%) |
Sep 24, 2019 | 23.39 | 23.54 | 22.98 | 23.01 | 15,563 | -0.54(-2.30%) |
Sep 23, 2019 | 23.42 | 23.59 | 23.23 | 23.55 | 20,467 | -0.18(-0.75%) |
Sep 20, 2019 | 22.79 | 23.75 | 22.79 | 23.72 | 73,887 | +0.94(+4.11%) |
Sep 19, 2019 | 22.81 | 23.00 | 22.77 | 22.79 | 15,543 | +0.08(+0.36%) |
Sep 18, 2019 | 22.93 | 22.95 | 22.71 | 22.71 | 16,329 | -0.13(-0.57%) |
Sep 17, 2019 | 23.11 | 23.11 | 22.64 | 22.84 | 12,212 | -0.25(-1.08%) |
Sep 16, 2019 | 22.76 | 23.11 | 22.76 | 23.09 | 16,107 | +0.10(+0.42%) |
Sep 13, 2019 | 22.95 | 23.17 | 22.84 | 22.99 | 12,025 | +0.16(+0.71%) |
Sep 12, 2019 | 22.61 | 22.99 | 22.37 | 22.83 | 26,802 | +0.15(+0.64%) |
Sep 11, 2019 | 22.49 | 22.88 | 22.49 | 22.68 | 9,304 | +0.42(+1.88%) |
Sep 10, 2019 | 22.14 | 22.37 | 22.05 | 22.26 | 17,708 | +0.08(+0.36%) |
Sep 09, 2019 | 22.20 | 22.27 | 22.00 | 22.18 | 20,434 | -0.02(-0.07%) |
Sep 06, 2019 | 22.06 | 22.20 | 22.06 | 22.20 | 6,694 | +0.23(+1.03%) |
Sep 05, 2019 | 22.06 | 22.14 | 21.91 | 21.97 | 17,959 | +0.11(+0.52%) |
Sep 04, 2019 | 21.83 | 22.00 | 21.83 | 21.86 | 2,079 | +0.07(+0.33%) |
Sep 03, 2019 | 21.88 | 21.88 | 21.79 | 21.79 | 11,365 | -0.27(-1.24%) |
Aug 30, 2019 | 22.11 | 22.40 | 22.05 | 22.06 | 6,818 | -0.10(-0.44%) |
Aug 29, 2019 | 22.18 | 22.41 | 22.03 | 22.16 | 7,409 | +0.10(+0.48%) |
Aug 28, 2019 | 21.90 | 22.13 | 21.90 | 22.05 | 9,330 | +0.17(+0.77%) |
Aug 27, 2019 | 22.16 | 22.16 | 21.84 | 21.88 | 15,651 | -0.20(-0.91%) |
Aug 26, 2019 | 21.80 | 22.17 | 21.80 | 22.09 | 8,046 | +0.31(+1.41%) |
Aug 23, 2019 | 22.40 | 22.51 | 21.78 | 21.78 | 16,116 | -0.62(-2.77%) |
Aug 22, 2019 | 22.55 | 22.60 | 22.39 | 22.40 | 7,489 | -0.15(-0.68%) |
Aug 21, 2019 | 22.49 | 22.84 | 22.44 | 22.55 | 7,016 | +0.00(+0.00%) |
Aug 20, 2019 | 22.59 | 22.60 | 22.45 | 22.55 | 9,620 | -0.06(-0.25%) |
Aug 19, 2019 | 22.79 | 22.79 | 22.57 | 22.61 | 9,792 | -0.13(-0.57%) |
Aug 16, 2019 | 22.73 | 22.79 | 22.59 | 22.74 | 8,182 | +0.08(+0.36%) |
Aug 15, 2019 | 22.67 | 22.79 | 22.46 | 22.66 | 7,289 | +0.07(+0.32%) |
Aug 14, 2019 | 22.44 | 22.70 | 22.44 | 22.59 | 14,543 | -0.27(-1.20%) |
Aug 13, 2019 | 22.43 | 22.86 | 22.43 | 22.86 | 18,729 | +0.43(+1.91%) |
Aug 12, 2019 | 22.52 | 22.55 | 22.43 | 22.43 | 12,223 | -0.07(-0.32%) |
Aug 09, 2019 | 22.63 | 22.71 | 22.51 | 22.51 | 8,182 | -0.07(-0.32%) |
Aug 08, 2019 | 22.82 | 22.91 | 22.58 | 22.58 | 20,280 | -0.05(-0.21%) |
Aug 07, 2019 | 22.59 | 22.78 | 22.59 | 22.63 | 15,609 | +0.01(+0.04%) |
Aug 06, 2019 | 22.73 | 23.10 | 22.47 | 22.62 | 14,879 | -0.02(-0.07%) |
Aug 05, 2019 | 22.91 | 23.13 | 21.32 | 22.63 | 15,358 | -0.38(-1.67%) |
Aug 02, 2019 | 23.01 | 23.44 | 23.01 | 23.02 | 6,247 | +0.01(+0.03%) |
Aug 01, 2019 | 23.12 | 23.40 | 23.01 | 23.01 | 41,482 | +0.00(+0.00%) |
Jul 31, 2019 | 23.19 | 23.54 | 23.01 | 23.01 | 27,566 | -0.12(-0.52%) |
Jul 30, 2019 | 22.87 | 23.47 | 22.87 | 23.13 | 20,549 | +0.34(+1.47%) |
Jul 29, 2019 | 23.09 | 23.20 | 22.71 | 22.79 | 47,463 | -0.22(-0.94%) |
Jul 26, 2019 | 23.30 | 23.71 | 23.01 | 23.01 | 14,743 | +0.08(+0.35%) |
Jul 25, 2019 | 23.29 | 23.29 | 22.93 | 22.93 | 4,213 | -0.25(-1.07%) |
Jul 24, 2019 | 23.21 | 23.96 | 23.05 | 23.18 | 15,991 | -0.14(-0.58%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.19 | 23.31 | 5,193 | -0.60(-2.51%) |
Jul 22, 2019 | 23.95 | 23.95 | 23.59 | 23.91 | 3,554 | +0.02(+0.07%) |
Jul 19, 2019 | 24.01 | 24.01 | 23.75 | 23.90 | 7,996 | -0.10(-0.43%) |
Jul 18, 2019 | 23.80 | 24.01 | 23.80 | 24.00 | 8,441 | +0.10(+0.44%) |
Jul 17, 2019 | 23.98 | 24.01 | 23.69 | 23.90 | 15,996 | -0.08(-0.33%) |
Jul 16, 2019 | 23.61 | 24.00 | 23.61 | 23.98 | 11,027 | +0.21(+0.88%) |
Jul 15, 2019 | 23.93 | 24.01 | 23.16 | 23.77 | 9,685 | -0.16(-0.67%) |
Jul 12, 2019 | 23.70 | 24.07 | 23.70 | 23.93 | 15,118 | -0.04(-0.17%) |
Jul 11, 2019 | 23.69 | 24.11 | 23.69 | 23.97 | 11,536 | +0.23(+0.98%) |
Jul 10, 2019 | 23.89 | 23.91 | 22.97 | 23.74 | 17,164 | -0.24(-1.00%) |
Jul 09, 2019 | 23.67 | 24.01 | 23.63 | 23.98 | 4,119 | +0.04(+0.17%) |
Jul 08, 2019 | 23.91 | 24.05 | 23.57 | 23.94 | 9,893 | -0.01(-0.03%) |
Jul 05, 2019 | 23.19 | 23.95 | 23.19 | 23.95 | 4,622 | +0.18(+0.74%) |
Jul 03, 2019 | 23.41 | 23.81 | 23.41 | 23.77 | 6,268 | -0.15(-0.63%) |
Jul 02, 2019 | 24.32 | 24.32 | 23.54 | 23.92 | 19,213 | -0.41(-1.70%) |