Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.01 | 19.09 | 18.73 | 18.98 | 120,741 | -0.14(-0.73%) |
Sep 27, 2019 | 18.96 | 19.27 | 18.91 | 19.12 | 99,300 | +0.14(+0.74%) |
Sep 26, 2019 | 19.11 | 19.22 | 18.80 | 18.98 | 105,945 | -0.13(-0.68%) |
Sep 25, 2019 | 19.30 | 19.30 | 18.94 | 19.11 | 137,730 | -0.19(-0.98%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.11 | 19.30 | 141,233 | -0.08(-0.41%) |
Sep 23, 2019 | 19.50 | 19.53 | 19.27 | 19.38 | 123,028 | -0.10(-0.51%) |
Sep 20, 2019 | 19.55 | 19.77 | 19.42 | 19.48 | 125,800 | -0.14(-0.71%) |
Sep 19, 2019 | 19.48 | 19.85 | 19.48 | 19.62 | 142,705 | +0.15(+0.77%) |
Sep 18, 2019 | 19.89 | 19.92 | 19.44 | 19.47 | 160,992 | -0.40(-2.01%) |
Sep 17, 2019 | 20.07 | 20.17 | 19.65 | 19.87 | 119,769 | -0.20(-1.00%) |
Sep 16, 2019 | 19.88 | 20.30 | 19.88 | 20.07 | 168,714 | +0.46(+2.35%) |
Sep 13, 2019 | 19.30 | 19.86 | 19.30 | 19.61 | 131,600 | +0.47(+2.46%) |
Sep 12, 2019 | 19.25 | 19.29 | 18.94 | 19.14 | 140,791 | -0.18(-0.93%) |
Sep 11, 2019 | 19.79 | 19.96 | 19.21 | 19.32 | 138,342 | -0.53(-2.67%) |
Sep 10, 2019 | 19.74 | 20.16 | 19.59 | 19.85 | 129,011 | +0.15(+0.76%) |
Sep 09, 2019 | 19.21 | 19.85 | 19.18 | 19.70 | 108,301 | +0.57(+2.98%) |
Sep 06, 2019 | 19.28 | 19.28 | 18.97 | 19.13 | 78,000 | -0.10(-0.52%) |
Sep 05, 2019 | 19.12 | 19.33 | 19.04 | 19.23 | 115,603 | +0.26(+1.37%) |
Sep 04, 2019 | 19.00 | 19.08 | 18.76 | 18.97 | 75,688 | +0.09(+0.48%) |
Sep 03, 2019 | 18.81 | 19.00 | 18.61 | 18.88 | 88,070 | -0.07(-0.37%) |
Aug 30, 2019 | 19.06 | 19.15 | 18.72 | 18.95 | 120,100 | +0.02(+0.11%) |
Aug 29, 2019 | 19.02 | 19.04 | 18.82 | 18.93 | 120,132 | +0.18(+0.96%) |
Aug 28, 2019 | 18.28 | 18.89 | 18.26 | 18.75 | 179,423 | +0.46(+2.52%) |
Aug 27, 2019 | 18.70 | 18.76 | 18.29 | 18.29 | 203,365 | -0.36(-1.93%) |
Aug 26, 2019 | 19.30 | 19.40 | 18.56 | 18.65 | 278,591 | -0.51(-2.66%) |
Aug 23, 2019 | 19.28 | 19.44 | 19.02 | 19.16 | 122,500 | -0.17(-0.88%) |
Aug 22, 2019 | 19.64 | 19.71 | 19.17 | 19.33 | 181,547 | -0.28(-1.43%) |
Aug 21, 2019 | 19.40 | 19.70 | 19.32 | 19.61 | 147,823 | +0.43(+2.24%) |
Aug 20, 2019 | 19.24 | 19.32 | 19.10 | 19.18 | 110,467 | +0.05(+0.26%) |
Aug 19, 2019 | 18.48 | 19.20 | 18.47 | 19.13 | 163,993 | +0.92(+5.05%) |
Aug 16, 2019 | 17.98 | 18.43 | 17.98 | 18.21 | 145,400 | +0.23(+1.28%) |
Aug 15, 2019 | 18.20 | 18.39 | 17.83 | 17.98 | 150,265 | -0.18(-0.99%) |
Aug 14, 2019 | 18.64 | 18.64 | 18.13 | 18.16 | 164,720 | -0.60(-3.20%) |
Aug 13, 2019 | 18.50 | 18.98 | 18.36 | 18.76 | 163,211 | +0.11(+0.59%) |
Aug 12, 2019 | 18.88 | 19.04 | 18.57 | 18.65 | 147,912 | -0.23(-1.22%) |
Aug 09, 2019 | 19.25 | 19.34 | 18.69 | 18.88 | 127,000 | -0.26(-1.36%) |
Aug 08, 2019 | 19.19 | 19.31 | 18.96 | 19.14 | 141,527 | -0.13(-0.67%) |
Aug 07, 2019 | 19.48 | 19.48 | 19.00 | 19.27 | 205,412 | -0.31(-1.58%) |
Aug 06, 2019 | 19.80 | 20.02 | 19.34 | 19.58 | 244,230 | -0.23(-1.16%) |
Aug 05, 2019 | 19.95 | 20.31 | 19.76 | 19.81 | 255,569 | -0.68(-3.32%) |
Aug 02, 2019 | 20.96 | 21.15 | 20.30 | 20.49 | 174,300 | -1.06(-4.92%) |
Aug 01, 2019 | 21.61 | 21.89 | 21.43 | 21.55 | 237,655 | +0.00(+0.00%) |
Jul 31, 2019 | 21.61 | 21.84 | 21.52 | 21.55 | 148,945 | -0.04(-0.19%) |
Jul 30, 2019 | 21.17 | 21.65 | 21.08 | 21.59 | 114,481 | +0.38(+1.79%) |
Jul 29, 2019 | 21.95 | 21.95 | 21.16 | 21.21 | 189,458 | -0.73(-3.33%) |
Jul 26, 2019 | 21.85 | 21.95 | 21.67 | 21.94 | 152,000 | +0.09(+0.41%) |
Jul 25, 2019 | 21.74 | 21.89 | 21.67 | 21.85 | 162,165 | +0.09(+0.41%) |
Jul 24, 2019 | 21.51 | 21.85 | 21.50 | 21.76 | 111,378 | +0.24(+1.12%) |
Jul 23, 2019 | 21.46 | 21.55 | 21.29 | 21.52 | 73,764 | +0.16(+0.75%) |
Jul 22, 2019 | 21.26 | 21.37 | 21.05 | 21.36 | 84,570 | +0.14(+0.66%) |
Jul 19, 2019 | 21.22 | 21.25 | 20.93 | 21.22 | 82,900 | +0.00(+0.00%) |
Jul 18, 2019 | 21.12 | 21.29 | 21.06 | 21.22 | 47,888 | -0.09(-0.42%) |
Jul 17, 2019 | 21.52 | 21.56 | 21.17 | 21.31 | 73,088 | -0.15(-0.70%) |
Jul 16, 2019 | 21.69 | 21.73 | 21.41 | 21.46 | 87,132 | -0.17(-0.79%) |
Jul 15, 2019 | 21.73 | 21.73 | 21.55 | 21.63 | 97,025 | -0.05(-0.23%) |
Jul 12, 2019 | 21.50 | 21.71 | 21.36 | 21.68 | 161,300 | +0.24(+1.12%) |
Jul 11, 2019 | 21.29 | 21.53 | 21.07 | 21.44 | 70,561 | +0.34(+1.61%) |
Jul 10, 2019 | 21.29 | 21.41 | 21.05 | 21.10 | 137,080 | +0.00(+0.00%) |
Jul 09, 2019 | 21.55 | 21.57 | 21.06 | 21.10 | 138,052 | -0.53(-2.45%) |
Jul 08, 2019 | 21.48 | 21.63 | 21.39 | 21.63 | 98,814 | +0.15(+0.70%) |
Jul 05, 2019 | 21.24 | 21.48 | 21.22 | 21.48 | 133,100 | +0.22(+1.03%) |
Jul 03, 2019 | 21.24 | 21.30 | 21.06 | 21.26 | 42,300 | +0.15(+0.71%) |
Jul 02, 2019 | 21.13 | 21.14 | 20.84 | 21.11 | 90,108 | -0.05(-0.24%) |