Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.81 | 20.26 | 19.78 | 20.15 | 753,230 | +0.38(+1.94%) |
Sep 27, 2019 | 20.27 | 20.30 | 19.63 | 19.77 | 1,078,043 | -0.41(-2.05%) |
Sep 26, 2019 | 20.06 | 20.31 | 19.97 | 20.18 | 886,366 | +0.24(+1.18%) |
Sep 25, 2019 | 20.35 | 20.45 | 19.87 | 19.95 | 709,570 | -0.46(-2.26%) |
Sep 24, 2019 | 20.72 | 20.81 | 20.33 | 20.41 | 808,745 | -0.31(-1.52%) |
Sep 23, 2019 | 20.36 | 20.74 | 20.36 | 20.72 | 876,095 | +0.31(+1.54%) |
Sep 20, 2019 | 20.23 | 20.55 | 20.23 | 20.41 | 647,355 | +0.14(+0.68%) |
Sep 19, 2019 | 20.41 | 20.54 | 20.25 | 20.27 | 722,625 | -0.18(-0.87%) |
Sep 18, 2019 | 21.04 | 21.10 | 20.12 | 20.45 | 831,772 | -0.56(-2.67%) |
Sep 17, 2019 | 20.76 | 21.22 | 20.73 | 21.01 | 881,579 | +0.21(+0.99%) |
Sep 16, 2019 | 20.68 | 20.99 | 20.55 | 20.80 | 1,057,957 | +0.05(+0.24%) |
Sep 13, 2019 | 20.41 | 20.88 | 20.35 | 20.75 | 921,087 | +0.31(+1.54%) |
Sep 12, 2019 | 20.63 | 20.64 | 20.40 | 20.44 | 825,297 | -0.16(-0.76%) |
Sep 11, 2019 | 20.02 | 20.79 | 19.98 | 20.60 | 1,095,109 | +0.51(+2.55%) |
Sep 10, 2019 | 20.30 | 20.30 | 20.02 | 20.08 | 586,668 | -0.22(-1.06%) |
Sep 09, 2019 | 20.32 | 20.53 | 20.16 | 20.30 | 524,837 | -0.07(-0.34%) |
Sep 06, 2019 | 20.31 | 20.58 | 20.13 | 20.37 | 997,683 | +0.17(+0.83%) |
Sep 05, 2019 | 20.07 | 20.34 | 19.88 | 20.20 | 959,080 | +0.22(+1.08%) |
Sep 04, 2019 | 19.65 | 20.00 | 19.56 | 19.99 | 951,239 | +0.55(+2.83%) |
Sep 03, 2019 | 19.76 | 19.80 | 19.24 | 19.44 | 1,136,961 | -0.37(-1.89%) |
Aug 30, 2019 | 19.79 | 19.94 | 19.66 | 19.81 | 521,932 | +0.00(+0.00%) |
Aug 29, 2019 | 19.82 | 19.95 | 19.77 | 19.81 | 1,175,104 | +0.11(+0.55%) |
Aug 28, 2019 | 20.06 | 20.13 | 19.65 | 19.70 | 1,529,231 | -0.44(-2.20%) |
Aug 27, 2019 | 20.11 | 20.20 | 19.93 | 20.14 | 679,650 | +0.03(+0.15%) |
Aug 26, 2019 | 20.17 | 20.28 | 20.04 | 20.11 | 470,627 | +0.02(+0.10%) |
Aug 23, 2019 | 20.19 | 20.35 | 20.04 | 20.09 | 572,081 | -0.13(-0.63%) |
Aug 22, 2019 | 20.10 | 20.35 | 20.04 | 20.22 | 842,036 | +0.16(+0.78%) |
Aug 21, 2019 | 20.07 | 20.17 | 20.01 | 20.06 | 717,632 | +0.08(+0.39%) |
Aug 20, 2019 | 20.35 | 20.42 | 19.99 | 19.99 | 696,684 | -0.38(-1.88%) |
Aug 19, 2019 | 20.70 | 20.70 | 20.33 | 20.37 | 1,143,752 | -0.23(-1.10%) |
Aug 16, 2019 | 20.25 | 20.70 | 20.25 | 20.60 | 1,125,954 | +0.34(+1.70%) |
Aug 15, 2019 | 19.72 | 20.36 | 19.70 | 20.25 | 1,158,812 | +0.59(+3.00%) |
Aug 14, 2019 | 19.77 | 19.86 | 19.54 | 19.66 | 845,866 | -0.31(-1.57%) |
Aug 13, 2019 | 20.22 | 20.41 | 19.77 | 19.98 | 1,958,493 | -0.37(-1.84%) |
Aug 12, 2019 | 20.87 | 20.95 | 20.24 | 20.35 | 587,440 | -0.58(-2.77%) |
Aug 09, 2019 | 21.68 | 21.68 | 20.86 | 20.93 | 849,475 | -0.75(-3.45%) |
Aug 08, 2019 | 22.25 | 22.31 | 21.11 | 21.68 | 1,568,949 | +0.11(+0.50%) |
Aug 07, 2019 | 21.04 | 21.86 | 20.79 | 21.57 | 1,564,575 | +0.38(+1.81%) |
Aug 06, 2019 | 21.29 | 21.45 | 21.09 | 21.19 | 622,718 | -0.11(-0.51%) |
Aug 05, 2019 | 21.67 | 21.74 | 21.06 | 21.29 | 904,206 | -0.59(-2.70%) |
Aug 02, 2019 | 21.83 | 21.96 | 21.75 | 21.88 | 819,976 | +0.08(+0.36%) |
Aug 01, 2019 | 21.88 | 22.25 | 21.76 | 21.80 | 1,283,963 | -0.09(-0.40%) |
Jul 31, 2019 | 22.45 | 22.45 | 21.74 | 21.89 | 911,326 | -0.54(-2.41%) |
Jul 30, 2019 | 22.23 | 22.43 | 21.99 | 22.43 | 1,064,462 | +0.15(+0.66%) |
Jul 29, 2019 | 22.16 | 22.33 | 22.09 | 22.29 | 676,897 | +0.10(+0.44%) |
Jul 26, 2019 | 22.41 | 22.41 | 22.11 | 22.19 | 1,082,214 | -0.18(-0.79%) |
Jul 25, 2019 | 22.47 | 22.67 | 22.20 | 22.36 | 1,052,277 | -0.11(-0.48%) |
Jul 24, 2019 | 22.24 | 22.54 | 22.24 | 22.47 | 981,212 | +0.23(+1.02%) |
Jul 23, 2019 | 22.18 | 22.27 | 21.99 | 22.25 | 817,820 | +0.10(+0.44%) |
Jul 22, 2019 | 22.38 | 22.51 | 22.12 | 22.15 | 618,919 | -0.20(-0.88%) |
Jul 19, 2019 | 22.39 | 22.58 | 22.35 | 22.35 | 876,330 | -0.02(-0.09%) |
Jul 18, 2019 | 21.93 | 22.43 | 21.80 | 22.36 | 932,585 | +0.50(+2.29%) |
Jul 17, 2019 | 21.87 | 21.98 | 21.60 | 21.86 | 534,029 | +0.09(+0.41%) |
Jul 16, 2019 | 21.90 | 21.97 | 21.76 | 21.78 | 305,960 | -0.18(-0.81%) |
Jul 15, 2019 | 22.13 | 22.25 | 21.88 | 21.95 | 988,931 | -0.18(-0.80%) |
Jul 12, 2019 | 21.64 | 22.20 | 21.60 | 22.13 | 1,136,940 | +0.47(+2.18%) |
Jul 11, 2019 | 21.79 | 21.98 | 21.55 | 21.66 | 1,002,227 | -0.12(-0.54%) |
Jul 10, 2019 | 21.78 | 21.88 | 21.61 | 21.78 | 700,690 | +0.10(+0.45%) |
Jul 09, 2019 | 21.73 | 21.76 | 21.53 | 21.68 | 664,243 | -0.05(-0.23%) |
Jul 08, 2019 | 21.79 | 21.90 | 21.61 | 21.73 | 572,008 | -0.03(-0.14%) |
Jul 05, 2019 | 21.53 | 21.86 | 21.40 | 21.76 | 457,644 | +0.17(+0.77%) |
Jul 03, 2019 | 21.47 | 21.72 | 21.35 | 21.59 | 486,635 | +0.09(+0.41%) |
Jul 02, 2019 | 21.40 | 21.57 | 21.34 | 21.50 | 602,778 | +0.19(+0.88%) |