Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.93 | 24.15 | 23.53 | 23.80 | 155,822 | +0.04(+0.15%) |
Sep 27, 2019 | 23.91 | 24.15 | 23.55 | 23.77 | 117,700 | +0.07(+0.27%) |
Sep 26, 2019 | 23.95 | 24.10 | 23.60 | 23.70 | 134,900 | -0.24(-1.00%) |
Sep 25, 2019 | 23.64 | 24.27 | 23.50 | 23.94 | 421,688 | +0.29(+1.23%) |
Sep 24, 2019 | 24.14 | 24.16 | 22.95 | 23.65 | 456,769 | -0.37(-1.54%) |
Sep 23, 2019 | 23.81 | 24.13 | 23.78 | 24.02 | 286,118 | +0.03(+0.13%) |
Sep 20, 2019 | 23.54 | 24.06 | 23.51 | 23.99 | 802,000 | +0.39(+1.65%) |
Sep 19, 2019 | 23.55 | 24.26 | 23.24 | 23.60 | 316,615 | +0.12(+0.51%) |
Sep 18, 2019 | 23.49 | 23.89 | 23.18 | 23.48 | 243,306 | -0.04(-0.17%) |
Sep 17, 2019 | 23.60 | 23.60 | 22.72 | 23.52 | 872,665 | -0.08(-0.34%) |
Sep 16, 2019 | 23.07 | 23.96 | 23.00 | 23.60 | 250,098 | +0.35(+1.51%) |
Sep 13, 2019 | 23.03 | 23.45 | 22.81 | 23.25 | 248,600 | +0.37(+1.62%) |
Sep 12, 2019 | 22.74 | 23.16 | 22.28 | 22.88 | 274,244 | +0.00(+0.00%) |
Sep 11, 2019 | 22.59 | 23.08 | 22.11 | 22.88 | 388,297 | +0.54(+2.42%) |
Sep 10, 2019 | 21.25 | 22.50 | 21.25 | 22.34 | 657,810 | +1.22(+5.78%) |
Sep 09, 2019 | 20.42 | 21.42 | 20.42 | 21.12 | 499,639 | +0.89(+4.40%) |
Sep 06, 2019 | 20.40 | 20.81 | 20.15 | 20.23 | 301,900 | +0.00(+0.00%) |
Sep 05, 2019 | 19.90 | 20.90 | 19.88 | 20.23 | 322,514 | +0.65(+3.32%) |
Sep 04, 2019 | 20.04 | 20.32 | 19.36 | 19.58 | 203,740 | -0.20(-1.01%) |
Sep 03, 2019 | 20.14 | 20.64 | 19.05 | 19.78 | 438,318 | -0.74(-3.61%) |
Aug 30, 2019 | 20.35 | 20.52 | 19.89 | 20.52 | 213,500 | +0.37(+1.84%) |
Aug 29, 2019 | 20.13 | 20.42 | 19.94 | 20.15 | 368,162 | +0.28(+1.41%) |
Aug 28, 2019 | 19.94 | 20.20 | 19.75 | 19.87 | 251,959 | -0.25(-1.24%) |
Aug 27, 2019 | 20.28 | 20.31 | 19.61 | 20.12 | 485,522 | -0.16(-0.79%) |
Aug 26, 2019 | 20.79 | 20.79 | 20.04 | 20.28 | 315,254 | +0.08(+0.40%) |
Aug 23, 2019 | 21.04 | 21.39 | 20.04 | 20.20 | 310,100 | -1.01(-4.76%) |
Aug 22, 2019 | 21.70 | 22.10 | 21.07 | 21.21 | 229,221 | -0.41(-1.90%) |
Aug 21, 2019 | 22.07 | 22.17 | 21.52 | 21.62 | 237,408 | -0.14(-0.64%) |
Aug 20, 2019 | 21.64 | 21.84 | 20.87 | 21.76 | 513,016 | +0.01(+0.05%) |
Aug 19, 2019 | 22.15 | 22.25 | 21.55 | 21.75 | 206,242 | +0.00(+0.00%) |
Aug 16, 2019 | 21.56 | 22.05 | 21.46 | 21.75 | 222,400 | +0.34(+1.59%) |
Aug 15, 2019 | 22.10 | 22.10 | 21.15 | 21.41 | 266,644 | -0.49(-2.24%) |
Aug 14, 2019 | 22.95 | 22.95 | 21.89 | 21.90 | 265,294 | -1.50(-6.41%) |
Aug 13, 2019 | 22.65 | 23.55 | 22.55 | 23.40 | 359,275 | +0.65(+2.86%) |
Aug 12, 2019 | 24.13 | 24.13 | 22.68 | 22.75 | 259,366 | -1.37(-5.68%) |
Aug 09, 2019 | 24.42 | 24.69 | 23.30 | 24.12 | 491,200 | -0.08(-0.33%) |
Aug 08, 2019 | 27.72 | 28.07 | 23.62 | 24.20 | 452,941 | -0.73(-2.93%) |
Aug 07, 2019 | 24.96 | 25.18 | 24.39 | 24.93 | 97,995 | -0.52(-2.04%) |
Aug 06, 2019 | 25.55 | 25.80 | 24.94 | 25.45 | 132,751 | +0.03(+0.12%) |
Aug 05, 2019 | 26.40 | 26.40 | 25.07 | 25.42 | 277,907 | -1.25(-4.69%) |
Aug 02, 2019 | 26.21 | 26.85 | 25.89 | 26.67 | 216,300 | +0.38(+1.45%) |
Aug 01, 2019 | 27.97 | 27.97 | 26.17 | 26.29 | 221,211 | -1.62(-5.80%) |
Jul 31, 2019 | 28.27 | 28.76 | 27.77 | 27.91 | 168,275 | -0.22(-0.78%) |
Jul 30, 2019 | 28.34 | 28.48 | 27.77 | 28.13 | 153,259 | -0.44(-1.54%) |
Jul 29, 2019 | 29.45 | 29.45 | 28.43 | 28.57 | 184,103 | -0.92(-3.12%) |
Jul 26, 2019 | 29.32 | 29.86 | 29.16 | 29.49 | 76,000 | +0.37(+1.27%) |
Jul 25, 2019 | 29.96 | 29.96 | 28.89 | 29.12 | 88,971 | -0.70(-2.35%) |
Jul 24, 2019 | 29.04 | 29.94 | 28.13 | 29.82 | 122,730 | +0.78(+2.69%) |
Jul 23, 2019 | 28.70 | 29.25 | 28.64 | 29.04 | 137,121 | +0.59(+2.07%) |
Jul 22, 2019 | 28.63 | 28.63 | 27.89 | 28.45 | 173,018 | -0.09(-0.32%) |
Jul 19, 2019 | 28.01 | 28.75 | 27.83 | 28.54 | 290,100 | +0.48(+1.71%) |
Jul 18, 2019 | 28.14 | 28.20 | 27.89 | 28.06 | 59,374 | -0.07(-0.25%) |
Jul 17, 2019 | 28.86 | 28.87 | 27.96 | 28.13 | 105,263 | -0.87(-3.00%) |
Jul 16, 2019 | 28.87 | 29.22 | 28.70 | 29.00 | 59,046 | +0.24(+0.83%) |
Jul 15, 2019 | 29.57 | 30.36 | 28.63 | 28.76 | 131,679 | -0.49(-1.68%) |
Jul 12, 2019 | 29.31 | 29.55 | 28.60 | 29.25 | 196,000 | +1.24(+4.43%) |
Jul 11, 2019 | 27.95 | 28.46 | 27.45 | 28.01 | 134,859 | +0.21(+0.76%) |
Jul 10, 2019 | 27.95 | 28.36 | 27.78 | 27.80 | 133,610 | +0.10(+0.36%) |
Jul 09, 2019 | 27.58 | 28.03 | 27.35 | 27.70 | 88,395 | +0.02(+0.07%) |
Jul 08, 2019 | 27.71 | 28.08 | 27.51 | 27.68 | 114,594 | -0.12(-0.43%) |
Jul 05, 2019 | 28.14 | 28.26 | 27.65 | 27.80 | 134,100 | -0.27(-0.96%) |
Jul 03, 2019 | 27.67 | 28.42 | 27.67 | 28.07 | 78,300 | +0.20(+0.72%) |
Jul 02, 2019 | 27.93 | 28.27 | 27.55 | 27.87 | 194,712 | -0.03(-0.11%) |