Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.66 | 21.38 | 20.45 | 21.31 | 950,562 | +0.69(+3.36%) |
Sep 27, 2019 | 21.20 | 21.28 | 20.58 | 20.61 | 578,941 | -0.45(-2.12%) |
Sep 26, 2019 | 21.29 | 21.53 | 20.81 | 21.06 | 665,970 | -0.24(-1.11%) |
Sep 25, 2019 | 21.04 | 21.43 | 20.76 | 21.30 | 565,663 | +0.41(+1.97%) |
Sep 24, 2019 | 21.76 | 22.05 | 20.76 | 20.88 | 717,861 | -0.82(-3.76%) |
Sep 23, 2019 | 21.74 | 21.95 | 21.50 | 21.70 | 598,023 | -0.11(-0.48%) |
Sep 20, 2019 | 21.59 | 21.93 | 21.45 | 21.81 | 1,802,720 | +0.21(+0.97%) |
Sep 19, 2019 | 21.65 | 21.95 | 21.51 | 21.59 | 489,131 | -0.05(-0.24%) |
Sep 18, 2019 | 22.23 | 22.23 | 21.50 | 21.65 | 533,338 | -0.52(-2.33%) |
Sep 17, 2019 | 22.38 | 22.50 | 22.12 | 22.16 | 767,501 | -0.37(-1.63%) |
Sep 16, 2019 | 22.39 | 22.61 | 21.88 | 22.53 | 832,830 | -0.01(-0.04%) |
Sep 13, 2019 | 22.64 | 22.92 | 22.38 | 22.54 | 2,440,490 | +0.06(+0.27%) |
Sep 12, 2019 | 22.22 | 22.62 | 21.62 | 22.48 | 2,149,087 | +0.36(+1.63%) |
Sep 11, 2019 | 21.47 | 22.16 | 21.09 | 22.12 | 948,946 | +0.84(+3.96%) |
Sep 10, 2019 | 20.55 | 21.30 | 20.46 | 21.28 | 544,314 | +0.68(+3.32%) |
Sep 09, 2019 | 20.38 | 20.70 | 20.23 | 20.59 | 436,542 | +0.33(+1.64%) |
Sep 06, 2019 | 20.29 | 20.42 | 20.08 | 20.26 | 378,512 | +0.06(+0.30%) |
Sep 05, 2019 | 20.10 | 20.44 | 19.95 | 20.20 | 608,519 | +0.32(+1.59%) |
Sep 04, 2019 | 19.74 | 20.06 | 19.62 | 19.88 | 492,576 | +0.41(+2.12%) |
Sep 03, 2019 | 19.57 | 19.73 | 19.29 | 19.47 | 567,145 | -0.31(-1.55%) |
Aug 30, 2019 | 19.56 | 19.81 | 19.42 | 19.78 | 558,077 | +0.40(+2.08%) |
Aug 29, 2019 | 19.16 | 19.45 | 19.02 | 19.38 | 1,120,511 | +0.35(+1.84%) |
Aug 28, 2019 | 18.71 | 19.09 | 18.61 | 19.02 | 359,301 | +0.30(+1.59%) |
Aug 27, 2019 | 19.16 | 19.19 | 18.72 | 18.73 | 742,504 | -0.26(-1.39%) |
Aug 26, 2019 | 18.88 | 19.14 | 18.56 | 18.99 | 686,200 | +0.33(+1.79%) |
Aug 23, 2019 | 19.38 | 19.59 | 18.56 | 18.66 | 830,902 | -0.79(-4.06%) |
Aug 22, 2019 | 19.36 | 19.62 | 19.26 | 19.45 | 735,518 | +0.24(+1.23%) |
Aug 21, 2019 | 19.14 | 19.68 | 18.93 | 19.21 | 812,481 | +0.20(+1.05%) |
Aug 20, 2019 | 19.31 | 19.35 | 18.49 | 19.01 | 1,171,628 | -0.31(-1.62%) |
Aug 19, 2019 | 19.31 | 19.46 | 19.07 | 19.32 | 1,002,670 | +0.10(+0.54%) |
Aug 16, 2019 | 19.01 | 19.52 | 18.98 | 19.22 | 835,106 | +0.21(+1.10%) |
Aug 15, 2019 | 19.62 | 19.62 | 18.94 | 19.01 | 662,858 | -0.62(-3.14%) |
Aug 14, 2019 | 20.16 | 20.29 | 19.57 | 19.63 | 520,203 | -0.80(-3.91%) |
Aug 13, 2019 | 20.33 | 21.10 | 20.14 | 20.43 | 428,903 | +0.07(+0.34%) |
Aug 12, 2019 | 20.47 | 20.50 | 20.04 | 20.36 | 474,074 | -0.21(-1.01%) |
Aug 09, 2019 | 20.48 | 20.87 | 20.13 | 20.57 | 572,460 | +0.04(+0.21%) |
Aug 08, 2019 | 20.07 | 20.53 | 20.04 | 20.52 | 791,932 | +0.54(+2.70%) |
Aug 07, 2019 | 19.95 | 20.10 | 19.73 | 19.98 | 621,446 | -0.14(-0.69%) |
Aug 06, 2019 | 20.24 | 20.47 | 20.00 | 20.12 | 682,220 | -0.13(-0.64%) |
Aug 05, 2019 | 20.41 | 20.60 | 19.88 | 20.25 | 1,107,409 | -0.43(-2.06%) |
Aug 02, 2019 | 20.34 | 20.71 | 20.11 | 20.68 | 658,973 | +0.28(+1.36%) |
Aug 01, 2019 | 20.81 | 20.93 | 20.32 | 20.40 | 902,836 | -0.38(-1.84%) |
Jul 31, 2019 | 21.37 | 21.49 | 20.53 | 20.78 | 1,660,228 | -0.44(-2.09%) |
Jul 30, 2019 | 21.09 | 21.38 | 20.78 | 21.23 | 1,185,960 | +0.10(+0.49%) |
Jul 29, 2019 | 21.53 | 22.18 | 21.02 | 21.12 | 1,799,287 | -0.49(-2.25%) |
Jul 26, 2019 | 21.00 | 22.06 | 21.00 | 21.61 | 2,494,620 | +0.54(+2.56%) |
Jul 25, 2019 | 20.57 | 22.43 | 20.57 | 21.07 | 4,277,728 | +0.61(+2.97%) |
Jul 24, 2019 | 21.76 | 22.77 | 20.18 | 20.46 | 8,837,003 | -5.68(-21.74%) |
Jul 23, 2019 | 26.39 | 26.60 | 26.07 | 26.15 | 919,307 | -0.05(-0.20%) |
Jul 22, 2019 | 26.46 | 26.46 | 26.09 | 26.20 | 455,611 | -0.15(-0.56%) |
Jul 19, 2019 | 27.09 | 27.23 | 26.33 | 26.35 | 439,124 | -0.80(-2.95%) |
Jul 18, 2019 | 27.17 | 27.34 | 26.48 | 27.15 | 463,129 | +0.10(+0.39%) |
Jul 17, 2019 | 27.15 | 27.68 | 26.82 | 27.04 | 1,095,700 | -0.13(-0.48%) |
Jul 16, 2019 | 27.17 | 27.52 | 26.90 | 27.17 | 1,175,334 | +0.01(+0.03%) |
Jul 15, 2019 | 26.56 | 27.18 | 26.15 | 27.16 | 1,080,854 | +0.75(+2.83%) |
Jul 12, 2019 | 26.43 | 26.60 | 25.81 | 26.42 | 776,088 | -0.39(-1.46%) |
Jul 11, 2019 | 26.45 | 27.03 | 26.45 | 26.81 | 654,405 | +0.16(+0.59%) |
Jul 10, 2019 | 26.36 | 26.72 | 26.22 | 26.65 | 1,842,301 | +0.37(+1.39%) |
Jul 09, 2019 | 25.74 | 26.37 | 25.74 | 26.29 | 782,419 | +0.24(+0.93%) |
Jul 08, 2019 | 26.18 | 26.33 | 25.89 | 26.04 | 417,079 | -0.23(-0.86%) |
Jul 05, 2019 | 25.88 | 26.33 | 25.78 | 26.27 | 406,221 | +0.23(+0.90%) |
Jul 03, 2019 | 26.38 | 26.45 | 25.88 | 26.03 | 371,477 | -0.30(-1.12%) |
Jul 02, 2019 | 26.55 | 26.81 | 26.22 | 26.33 | 452,718 | -0.20(-0.75%) |