Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.91 | 23.20 | 22.89 | 23.09 | 666,385 | +0.08(+0.36%) |
Sep 27, 2019 | 23.15 | 23.50 | 22.99 | 23.01 | 309,132 | -0.34(-1.46%) |
Sep 26, 2019 | 23.29 | 23.49 | 23.01 | 23.35 | 336,758 | -0.09(-0.40%) |
Sep 25, 2019 | 23.72 | 23.87 | 23.17 | 23.44 | 521,597 | -0.38(-1.59%) |
Sep 24, 2019 | 24.35 | 24.52 | 23.72 | 23.82 | 485,489 | -0.65(-2.66%) |
Sep 23, 2019 | 24.88 | 25.01 | 24.35 | 24.47 | 282,395 | -0.46(-1.83%) |
Sep 20, 2019 | 24.72 | 25.17 | 24.58 | 24.93 | 3,307,323 | +0.32(+1.31%) |
Sep 19, 2019 | 24.88 | 25.23 | 24.39 | 24.61 | 721,966 | -0.23(-0.92%) |
Sep 18, 2019 | 24.66 | 25.23 | 24.66 | 24.83 | 879,452 | +0.03(+0.13%) |
Sep 17, 2019 | 25.04 | 25.07 | 24.58 | 24.80 | 682,452 | -0.24(-0.96%) |
Sep 16, 2019 | 24.44 | 25.30 | 24.44 | 25.04 | 895,984 | +1.09(+4.54%) |
Sep 13, 2019 | 23.53 | 24.61 | 23.53 | 23.96 | 1,171,066 | +0.56(+2.41%) |
Sep 12, 2019 | 23.34 | 23.68 | 23.29 | 23.39 | 196,601 | -0.09(-0.38%) |
Sep 11, 2019 | 23.44 | 23.72 | 23.38 | 23.48 | 254,383 | +0.03(+0.11%) |
Sep 10, 2019 | 22.99 | 23.82 | 22.99 | 23.46 | 511,340 | +0.51(+2.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.76 | 22.95 | 296,825 | +0.28(+1.23%) |
Sep 06, 2019 | 22.70 | 22.91 | 22.54 | 22.67 | 212,834 | -0.22(-0.97%) |
Sep 05, 2019 | 23.18 | 23.23 | 22.89 | 22.89 | 209,022 | -0.13(-0.58%) |
Sep 04, 2019 | 23.05 | 23.25 | 22.87 | 23.03 | 468,943 | +0.11(+0.50%) |
Sep 03, 2019 | 22.78 | 22.96 | 22.27 | 22.91 | 167,190 | -0.21(-0.90%) |
Aug 30, 2019 | 23.16 | 23.50 | 23.12 | 23.12 | 513,428 | +0.01(+0.05%) |
Aug 29, 2019 | 22.98 | 23.27 | 22.97 | 23.11 | 206,884 | +0.19(+0.83%) |
Aug 28, 2019 | 22.58 | 23.08 | 22.36 | 22.92 | 269,193 | +0.51(+2.29%) |
Aug 27, 2019 | 22.48 | 22.65 | 22.33 | 22.41 | 181,162 | +0.01(+0.06%) |
Aug 26, 2019 | 22.53 | 22.65 | 22.32 | 22.39 | 209,447 | +0.07(+0.31%) |
Aug 23, 2019 | 22.89 | 22.89 | 22.27 | 22.32 | 512,796 | -0.32(-1.40%) |
Aug 22, 2019 | 22.77 | 22.95 | 22.59 | 22.64 | 303,814 | -0.16(-0.72%) |
Aug 21, 2019 | 22.70 | 22.98 | 22.47 | 22.80 | 560,829 | +0.16(+0.73%) |
Aug 20, 2019 | 21.79 | 22.97 | 21.79 | 22.64 | 647,051 | +0.71(+3.23%) |
Aug 19, 2019 | 21.19 | 22.13 | 21.16 | 21.93 | 607,005 | +0.96(+4.58%) |
Aug 16, 2019 | 20.69 | 21.08 | 20.62 | 20.97 | 241,929 | +0.35(+1.72%) |
Aug 15, 2019 | 20.81 | 20.85 | 20.45 | 20.62 | 506,627 | -0.25(-1.18%) |
Aug 14, 2019 | 21.05 | 21.05 | 20.60 | 20.86 | 524,631 | -0.32(-1.52%) |
Aug 13, 2019 | 20.93 | 21.20 | 20.74 | 21.19 | 414,495 | +0.22(+1.06%) |
Aug 12, 2019 | 21.32 | 21.33 | 20.74 | 20.96 | 408,459 | -0.40(-1.89%) |
Aug 09, 2019 | 21.41 | 21.58 | 21.12 | 21.37 | 306,444 | -0.04(-0.21%) |
Aug 08, 2019 | 21.29 | 21.60 | 21.20 | 21.41 | 400,491 | +0.19(+0.89%) |
Aug 07, 2019 | 21.84 | 21.84 | 20.89 | 21.22 | 399,843 | -0.83(-3.78%) |
Aug 06, 2019 | 21.97 | 22.09 | 21.45 | 22.06 | 388,583 | +0.22(+1.01%) |
Aug 05, 2019 | 22.50 | 22.50 | 21.51 | 21.84 | 523,527 | -0.91(-3.99%) |
Aug 02, 2019 | 23.04 | 23.14 | 22.56 | 22.74 | 681,613 | -0.32(-1.40%) |
Aug 01, 2019 | 23.38 | 23.50 | 22.88 | 23.07 | 404,302 | -0.24(-1.01%) |
Jul 31, 2019 | 22.88 | 23.52 | 22.87 | 23.30 | 551,931 | +0.57(+2.49%) |
Jul 30, 2019 | 22.58 | 23.10 | 22.33 | 22.74 | 563,642 | +0.18(+0.80%) |
Jul 29, 2019 | 22.09 | 22.56 | 22.07 | 22.56 | 1,546,288 | +0.47(+2.11%) |
Jul 26, 2019 | 22.39 | 22.61 | 21.66 | 22.09 | 601,660 | -0.25(-1.14%) |
Jul 25, 2019 | 22.93 | 22.97 | 22.10 | 22.35 | 901,585 | -0.58(-2.52%) |
Jul 24, 2019 | 22.76 | 23.02 | 22.61 | 22.93 | 236,294 | +0.14(+0.60%) |
Jul 23, 2019 | 22.94 | 23.11 | 22.71 | 22.79 | 200,869 | -0.14(-0.62%) |
Jul 22, 2019 | 22.94 | 23.03 | 22.78 | 22.93 | 342,373 | +0.02(+0.08%) |
Jul 19, 2019 | 22.68 | 23.02 | 22.56 | 22.91 | 292,303 | +0.23(+1.01%) |
Jul 18, 2019 | 22.69 | 22.73 | 22.51 | 22.68 | 207,925 | -0.14(-0.60%) |
Jul 17, 2019 | 22.89 | 22.97 | 22.74 | 22.82 | 226,303 | -0.08(-0.35%) |
Jul 16, 2019 | 22.81 | 22.97 | 22.63 | 22.90 | 205,582 | +0.07(+0.33%) |
Jul 15, 2019 | 22.90 | 23.02 | 22.73 | 22.83 | 212,793 | -0.06(-0.27%) |
Jul 12, 2019 | 22.91 | 22.99 | 22.79 | 22.89 | 139,958 | +0.02(+0.08%) |
Jul 11, 2019 | 22.70 | 22.88 | 22.58 | 22.87 | 236,719 | +0.17(+0.74%) |
Jul 10, 2019 | 22.60 | 22.81 | 22.39 | 22.70 | 349,155 | +0.18(+0.80%) |
Jul 09, 2019 | 22.26 | 22.58 | 22.13 | 22.52 | 517,435 | +0.18(+0.81%) |
Jul 08, 2019 | 22.58 | 22.69 | 22.32 | 22.34 | 359,887 | -0.30(-1.35%) |
Jul 05, 2019 | 22.73 | 22.75 | 22.60 | 22.65 | 149,288 | -0.05(-0.22%) |
Jul 03, 2019 | 22.65 | 22.78 | 22.50 | 22.70 | 120,010 | +0.16(+0.69%) |
Jul 02, 2019 | 22.67 | 22.79 | 22.50 | 22.54 | 313,979 | -0.15(-0.66%) |