Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.24 | 22.24 | 21.63 | 21.76 | 26,516 | +0.21(+0.97%) |
Sep 27, 2019 | 21.32 | 21.61 | 21.32 | 21.55 | 25,500 | +0.10(+0.44%) |
Sep 26, 2019 | 21.38 | 21.58 | 21.34 | 21.45 | 40,447 | -0.19(-0.88%) |
Sep 25, 2019 | 21.50 | 21.70 | 21.50 | 21.64 | 23,315 | -0.04(-0.16%) |
Sep 24, 2019 | 21.90 | 21.98 | 21.62 | 21.68 | 33,443 | -0.27(-1.23%) |
Sep 23, 2019 | 22.46 | 22.46 | 21.71 | 21.95 | 26,714 | +0.16(+0.76%) |
Sep 20, 2019 | 21.86 | 22.05 | 21.78 | 21.79 | 17,900 | -0.12(-0.57%) |
Sep 19, 2019 | 22.32 | 22.32 | 21.91 | 21.91 | 11,811 | -0.13(-0.59%) |
Sep 18, 2019 | 21.75 | 22.30 | 21.75 | 22.04 | 16,162 | -0.26(-1.17%) |
Sep 17, 2019 | 22.65 | 22.70 | 22.30 | 22.30 | 54,572 | -0.40(-1.76%) |
Sep 16, 2019 | 22.25 | 22.80 | 22.25 | 22.70 | 28,013 | +1.13(+5.24%) |
Sep 13, 2019 | 21.51 | 21.57 | 21.45 | 21.57 | 13,800 | +0.07(+0.35%) |
Sep 12, 2019 | 21.77 | 21.77 | 21.38 | 21.50 | 13,580 | -0.43(-1.95%) |
Sep 11, 2019 | 22.32 | 22.32 | 21.86 | 21.92 | 22,984 | -0.41(-1.83%) |
Sep 10, 2019 | 22.18 | 22.33 | 22.16 | 22.33 | 108,982 | +0.54(+2.48%) |
Sep 09, 2019 | 21.69 | 22.15 | 21.69 | 21.79 | 25,835 | -0.03(-0.14%) |
Sep 06, 2019 | 21.73 | 21.82 | 21.69 | 21.82 | 15,700 | +0.23(+1.07%) |
Sep 05, 2019 | 21.51 | 21.84 | 21.51 | 21.59 | 36,774 | +0.26(+1.22%) |
Sep 04, 2019 | 21.14 | 21.35 | 21.09 | 21.33 | 84,709 | +0.20(+0.95%) |
Sep 03, 2019 | 20.95 | 21.15 | 20.91 | 21.13 | 22,403 | -0.27(-1.26%) |
Aug 30, 2019 | 21.66 | 21.70 | 21.29 | 21.40 | 15,200 | +0.03(+0.14%) |
Aug 29, 2019 | 21.39 | 21.51 | 21.32 | 21.37 | 34,601 | +0.24(+1.14%) |
Aug 28, 2019 | 20.66 | 21.24 | 20.66 | 21.13 | 16,205 | +0.22(+1.05%) |
Aug 27, 2019 | 20.99 | 21.52 | 20.81 | 20.91 | 103,785 | -0.02(-0.10%) |
Aug 26, 2019 | 20.96 | 21.07 | 20.93 | 20.93 | 38,905 | -0.27(-1.27%) |
Aug 23, 2019 | 21.65 | 21.65 | 21.20 | 21.20 | 29,600 | -0.56(-2.57%) |
Aug 22, 2019 | 21.68 | 21.90 | 21.68 | 21.76 | 26,374 | +0.04(+0.18%) |
Aug 21, 2019 | 21.89 | 22.04 | 21.71 | 21.72 | 50,832 | +0.13(+0.60%) |
Aug 20, 2019 | 21.72 | 21.82 | 21.59 | 21.59 | 108,944 | -0.06(-0.28%) |
Aug 19, 2019 | 21.32 | 21.66 | 21.32 | 21.65 | 57,603 | +0.47(+2.22%) |
Aug 16, 2019 | 21.00 | 21.23 | 21.00 | 21.18 | 80,500 | +0.08(+0.38%) |
Aug 15, 2019 | 21.21 | 21.60 | 21.10 | 21.10 | 107,771 | -0.82(-3.74%) |
Aug 14, 2019 | 22.06 | 22.61 | 21.90 | 21.92 | 59,768 | -0.89(-3.90%) |
Aug 13, 2019 | 22.85 | 22.96 | 22.50 | 22.81 | 47,413 | +0.46(+2.08%) |
Aug 12, 2019 | 22.36 | 22.44 | 22.29 | 22.35 | 26,344 | -0.22(-0.99%) |
Aug 09, 2019 | 22.48 | 22.85 | 22.48 | 22.57 | 58,300 | -0.15(-0.66%) |
Aug 08, 2019 | 22.85 | 22.85 | 22.49 | 22.72 | 48,986 | +0.88(+4.03%) |
Aug 07, 2019 | 22.00 | 22.00 | 21.66 | 21.84 | 47,375 | -0.25(-1.13%) |
Aug 06, 2019 | 22.41 | 22.41 | 21.88 | 22.09 | 148,675 | -0.09(-0.41%) |
Aug 05, 2019 | 22.27 | 22.35 | 21.95 | 22.18 | 40,595 | -0.84(-3.65%) |
Aug 02, 2019 | 22.88 | 23.06 | 22.22 | 23.02 | 13,200 | -0.06(-0.26%) |
Aug 01, 2019 | 23.53 | 23.70 | 22.97 | 23.08 | 36,994 | -0.59(-2.49%) |
Jul 31, 2019 | 23.87 | 24.07 | 23.57 | 23.67 | 13,911 | -0.17(-0.71%) |
Jul 30, 2019 | 23.76 | 23.84 | 23.60 | 23.84 | 132,674 | -0.14(-0.58%) |
Jul 29, 2019 | 23.66 | 24.11 | 23.66 | 23.98 | 13,791 | +0.22(+0.93%) |
Jul 26, 2019 | 23.75 | 23.82 | 23.71 | 23.76 | 21,900 | -0.08(-0.34%) |
Jul 25, 2019 | 24.19 | 24.19 | 23.75 | 23.84 | 8,022 | -0.06(-0.25%) |
Jul 24, 2019 | 24.03 | 24.03 | 23.76 | 23.90 | 10,188 | +0.01(+0.04%) |
Jul 23, 2019 | 23.88 | 24.05 | 23.77 | 23.89 | 28,583 | +0.23(+0.97%) |
Jul 22, 2019 | 23.68 | 23.91 | 23.65 | 23.66 | 12,591 | -0.02(-0.09%) |
Jul 19, 2019 | 23.70 | 23.83 | 23.65 | 23.68 | 10,900 | -0.25(-1.04%) |
Jul 18, 2019 | 23.91 | 24.11 | 23.77 | 23.93 | 14,056 | -0.46(-1.89%) |
Jul 17, 2019 | 24.56 | 24.66 | 24.39 | 24.39 | 11,760 | -0.09(-0.36%) |
Jul 16, 2019 | 24.61 | 24.86 | 24.47 | 24.48 | 20,313 | -0.71(-2.83%) |
Jul 15, 2019 | 25.20 | 25.38 | 25.19 | 25.19 | 7,586 | +0.06(+0.24%) |
Jul 12, 2019 | 25.19 | 25.19 | 25.03 | 25.13 | 13,400 | +0.02(+0.08%) |
Jul 11, 2019 | 25.14 | 25.20 | 25.06 | 25.11 | 5,378 | -0.08(-0.31%) |
Jul 10, 2019 | 24.93 | 25.19 | 24.93 | 25.19 | 36,688 | -0.00(-0.01%) |
Jul 09, 2019 | 25.02 | 25.31 | 25.02 | 25.19 | 10,904 | +0.03(+0.12%) |
Jul 08, 2019 | 25.09 | 25.32 | 25.09 | 25.16 | 5,338 | -0.07(-0.30%) |
Jul 05, 2019 | 24.74 | 25.34 | 24.74 | 25.23 | 6,600 | -0.14(-0.57%) |
Jul 03, 2019 | 25.39 | 25.39 | 25.21 | 25.38 | 3,000 | -0.02(-0.08%) |
Jul 02, 2019 | 25.53 | 25.67 | 25.37 | 25.40 | 26,993 | -0.15(-0.59%) |