Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.87 | 23.07 | 22.79 | 22.98 | 89,668 | +0.12(+0.52%) |
Sep 27, 2019 | 22.69 | 22.99 | 22.61 | 22.86 | 82,400 | +0.29(+1.28%) |
Sep 26, 2019 | 23.17 | 23.26 | 22.57 | 22.57 | 89,747 | -0.63(-2.72%) |
Sep 25, 2019 | 22.74 | 23.34 | 22.74 | 23.20 | 100,050 | +0.50(+2.20%) |
Sep 24, 2019 | 23.07 | 23.23 | 22.64 | 22.70 | 111,395 | -0.37(-1.60%) |
Sep 23, 2019 | 22.71 | 23.24 | 22.70 | 23.07 | 72,468 | +0.12(+0.52%) |
Sep 20, 2019 | 23.21 | 23.46 | 22.70 | 22.95 | 246,800 | -0.31(-1.33%) |
Sep 19, 2019 | 23.44 | 23.82 | 23.22 | 23.26 | 72,670 | -0.15(-0.64%) |
Sep 18, 2019 | 23.86 | 23.86 | 23.20 | 23.41 | 113,568 | -0.51(-2.13%) |
Sep 17, 2019 | 24.22 | 24.39 | 23.81 | 23.92 | 72,591 | -0.35(-1.44%) |
Sep 16, 2019 | 24.25 | 24.41 | 23.73 | 24.27 | 61,874 | +0.12(+0.50%) |
Sep 13, 2019 | 24.07 | 24.38 | 23.87 | 24.15 | 64,300 | +0.27(+1.13%) |
Sep 12, 2019 | 23.88 | 24.16 | 23.46 | 23.88 | 84,306 | -0.14(-0.58%) |
Sep 11, 2019 | 23.43 | 24.10 | 23.12 | 24.02 | 111,298 | +0.76(+3.27%) |
Sep 10, 2019 | 22.76 | 23.44 | 22.58 | 23.26 | 89,965 | +0.62(+2.74%) |
Sep 09, 2019 | 22.16 | 22.75 | 22.12 | 22.64 | 125,065 | +0.67(+3.05%) |
Sep 06, 2019 | 22.03 | 22.06 | 21.60 | 21.97 | 106,900 | +0.01(+0.05%) |
Sep 05, 2019 | 21.96 | 22.63 | 21.56 | 21.96 | 95,859 | +0.37(+1.71%) |
Sep 04, 2019 | 21.58 | 21.89 | 21.37 | 21.59 | 71,269 | +0.43(+2.03%) |
Sep 03, 2019 | 21.49 | 21.63 | 21.08 | 21.16 | 109,723 | -0.59(-2.71%) |
Aug 30, 2019 | 21.74 | 21.91 | 21.49 | 21.75 | 161,600 | +0.25(+1.16%) |
Aug 29, 2019 | 21.33 | 21.75 | 21.33 | 21.50 | 205,725 | +0.49(+2.33%) |
Aug 28, 2019 | 20.56 | 21.34 | 20.56 | 21.01 | 113,631 | +0.51(+2.49%) |
Aug 27, 2019 | 21.06 | 21.22 | 20.45 | 20.50 | 217,911 | -0.31(-1.49%) |
Aug 26, 2019 | 20.85 | 21.02 | 20.41 | 20.81 | 256,746 | +0.11(+0.53%) |
Aug 23, 2019 | 21.59 | 21.67 | 20.59 | 20.70 | 160,900 | -1.13(-5.18%) |
Aug 22, 2019 | 22.24 | 22.24 | 21.52 | 21.83 | 69,620 | -0.26(-1.18%) |
Aug 21, 2019 | 22.14 | 22.19 | 21.89 | 22.09 | 79,198 | +0.18(+0.82%) |
Aug 20, 2019 | 21.94 | 22.01 | 21.60 | 21.91 | 59,274 | -0.12(-0.54%) |
Aug 19, 2019 | 22.39 | 22.39 | 21.88 | 22.03 | 64,474 | +0.00(+0.00%) |
Aug 16, 2019 | 21.55 | 22.09 | 21.55 | 22.03 | 93,500 | +0.54(+2.51%) |
Aug 15, 2019 | 21.73 | 21.88 | 21.31 | 21.49 | 96,805 | +0.03(+0.14%) |
Aug 14, 2019 | 21.66 | 22.11 | 21.19 | 21.46 | 168,856 | -1.04(-4.62%) |
Aug 13, 2019 | 21.68 | 22.62 | 21.68 | 22.50 | 127,689 | +0.98(+4.55%) |
Aug 12, 2019 | 22.10 | 22.28 | 21.32 | 21.52 | 83,143 | -0.52(-2.36%) |
Aug 09, 2019 | 23.39 | 23.79 | 21.99 | 22.04 | 113,400 | -1.45(-6.17%) |
Aug 08, 2019 | 22.53 | 24.05 | 22.53 | 23.49 | 140,004 | -0.22(-0.93%) |
Aug 07, 2019 | 23.55 | 23.81 | 23.32 | 23.71 | 100,707 | +0.07(+0.30%) |
Aug 06, 2019 | 23.87 | 24.07 | 23.39 | 23.64 | 131,490 | -0.17(-0.71%) |
Aug 05, 2019 | 24.14 | 24.31 | 23.60 | 23.81 | 120,083 | -0.89(-3.60%) |
Aug 02, 2019 | 24.92 | 25.04 | 24.35 | 24.70 | 96,700 | -0.36(-1.44%) |
Aug 01, 2019 | 25.35 | 25.36 | 24.71 | 25.06 | 195,531 | -0.28(-1.10%) |
Jul 31, 2019 | 25.40 | 26.13 | 25.31 | 25.34 | 194,018 | -0.14(-0.55%) |
Jul 30, 2019 | 25.41 | 25.67 | 25.11 | 25.48 | 192,903 | -0.16(-0.62%) |
Jul 29, 2019 | 26.08 | 26.08 | 25.38 | 25.64 | 87,314 | -0.24(-0.93%) |
Jul 26, 2019 | 26.15 | 26.44 | 25.70 | 25.88 | 107,600 | -0.23(-0.88%) |
Jul 25, 2019 | 26.69 | 26.72 | 26.09 | 26.11 | 88,906 | -0.58(-2.17%) |
Jul 24, 2019 | 25.87 | 26.80 | 25.87 | 26.69 | 85,971 | +0.56(+2.14%) |
Jul 23, 2019 | 25.79 | 26.39 | 25.79 | 26.13 | 80,643 | +0.37(+1.44%) |
Jul 22, 2019 | 25.66 | 26.14 | 25.62 | 25.76 | 62,214 | +0.11(+0.43%) |
Jul 19, 2019 | 25.27 | 26.01 | 25.27 | 25.65 | 105,900 | +0.33(+1.30%) |
Jul 18, 2019 | 25.02 | 25.38 | 24.95 | 25.32 | 111,066 | +0.24(+0.96%) |
Jul 17, 2019 | 25.52 | 25.52 | 25.04 | 25.08 | 81,909 | -0.39(-1.53%) |
Jul 16, 2019 | 25.23 | 25.73 | 25.23 | 25.47 | 80,674 | +0.16(+0.63%) |
Jul 15, 2019 | 25.55 | 25.55 | 25.10 | 25.31 | 64,622 | -0.22(-0.86%) |
Jul 12, 2019 | 25.25 | 25.72 | 25.04 | 25.53 | 97,200 | +0.47(+1.88%) |
Jul 11, 2019 | 25.48 | 25.48 | 24.90 | 25.06 | 76,426 | -0.40(-1.57%) |
Jul 10, 2019 | 25.72 | 25.95 | 25.15 | 25.46 | 72,943 | -0.11(-0.43%) |
Jul 09, 2019 | 25.81 | 25.83 | 25.27 | 25.57 | 90,811 | -0.32(-1.24%) |
Jul 08, 2019 | 25.88 | 26.08 | 25.66 | 25.89 | 69,563 | -0.07(-0.27%) |
Jul 05, 2019 | 25.45 | 26.05 | 24.91 | 25.96 | 69,900 | +0.27(+1.05%) |
Jul 03, 2019 | 25.83 | 25.83 | 25.46 | 25.69 | 42,000 | -0.01(-0.04%) |
Jul 02, 2019 | 26.02 | 26.03 | 25.44 | 25.70 | 98,938 | -0.32(-1.23%) |