Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.96 | 22.29 | 21.66 | 21.78 | 50,042 | -0.24(-1.08%) |
Sep 27, 2019 | 22.44 | 22.48 | 21.82 | 22.02 | 59,987 | -0.38(-1.69%) |
Sep 26, 2019 | 22.93 | 22.98 | 22.19 | 22.39 | 37,375 | -0.56(-2.45%) |
Sep 25, 2019 | 22.96 | 23.12 | 22.74 | 22.96 | 66,185 | -0.04(-0.19%) |
Sep 24, 2019 | 23.49 | 23.64 | 22.91 | 23.00 | 103,341 | -0.50(-2.11%) |
Sep 23, 2019 | 23.65 | 23.65 | 23.43 | 23.50 | 67,857 | -0.25(-1.06%) |
Sep 20, 2019 | 23.58 | 23.79 | 23.50 | 23.75 | 45,374 | +0.21(+0.89%) |
Sep 19, 2019 | 23.81 | 23.84 | 23.50 | 23.54 | 64,069 | -0.22(-0.92%) |
Sep 18, 2019 | 24.33 | 24.51 | 23.51 | 23.76 | 35,033 | -0.67(-2.74%) |
Sep 17, 2019 | 24.67 | 24.67 | 24.35 | 24.43 | 23,422 | -0.35(-1.41%) |
Sep 16, 2019 | 24.56 | 25.19 | 24.56 | 24.78 | 80,821 | +0.06(+0.25%) |
Sep 13, 2019 | 24.53 | 24.85 | 24.44 | 24.71 | 65,706 | +0.28(+1.14%) |
Sep 12, 2019 | 23.97 | 25.10 | 23.97 | 24.44 | 90,916 | +0.36(+1.48%) |
Sep 11, 2019 | 24.80 | 24.80 | 23.88 | 24.08 | 245,834 | -0.72(-2.91%) |
Sep 10, 2019 | 24.04 | 24.90 | 23.85 | 24.80 | 72,101 | +0.82(+3.41%) |
Sep 09, 2019 | 23.77 | 24.13 | 23.60 | 23.98 | 41,957 | +0.11(+0.47%) |
Sep 06, 2019 | 24.00 | 24.24 | 23.53 | 23.87 | 54,563 | -0.08(-0.33%) |
Sep 05, 2019 | 23.52 | 24.00 | 23.37 | 23.95 | 69,446 | +0.54(+2.31%) |
Sep 04, 2019 | 23.09 | 23.61 | 22.96 | 23.41 | 71,987 | +0.33(+1.43%) |
Sep 03, 2019 | 22.33 | 23.22 | 21.98 | 23.08 | 92,633 | +0.67(+2.99%) |
Aug 30, 2019 | 22.65 | 22.97 | 22.34 | 22.41 | 90,978 | -0.15(-0.66%) |
Aug 29, 2019 | 22.80 | 23.23 | 22.36 | 22.56 | 100,142 | -0.33(-1.45%) |
Aug 28, 2019 | 21.04 | 23.16 | 21.04 | 22.89 | 214,061 | +0.41(+1.82%) |
Aug 27, 2019 | 23.64 | 23.64 | 22.29 | 22.48 | 111,132 | -0.94(-4.01%) |
Aug 26, 2019 | 23.38 | 23.83 | 23.30 | 23.42 | 61,278 | +0.10(+0.41%) |
Aug 23, 2019 | 23.84 | 23.84 | 23.31 | 23.32 | 50,658 | -0.52(-2.19%) |
Aug 22, 2019 | 23.91 | 24.46 | 23.70 | 23.84 | 143,655 | +0.02(+0.07%) |
Aug 21, 2019 | 24.06 | 24.31 | 23.57 | 23.83 | 120,714 | -0.18(-0.76%) |
Aug 20, 2019 | 24.24 | 24.38 | 23.91 | 24.01 | 106,397 | -0.34(-1.39%) |
Aug 19, 2019 | 24.84 | 24.84 | 24.28 | 24.35 | 40,431 | -0.21(-0.85%) |
Aug 16, 2019 | 24.71 | 25.15 | 24.53 | 24.56 | 49,969 | -0.16(-0.63%) |
Aug 15, 2019 | 24.84 | 24.98 | 24.45 | 24.71 | 34,088 | -0.19(-0.77%) |
Aug 14, 2019 | 24.68 | 24.97 | 24.63 | 24.91 | 106,862 | -0.03(-0.14%) |
Aug 13, 2019 | 24.51 | 25.18 | 24.51 | 24.94 | 42,838 | +0.30(+1.24%) |
Aug 12, 2019 | 24.44 | 24.85 | 24.39 | 24.64 | 56,157 | -0.12(-0.49%) |
Aug 09, 2019 | 24.99 | 25.48 | 24.43 | 24.76 | 35,265 | -0.35(-1.39%) |
Aug 08, 2019 | 24.71 | 25.19 | 24.55 | 25.11 | 51,546 | +0.44(+1.76%) |
Aug 07, 2019 | 24.50 | 24.92 | 24.16 | 24.67 | 57,117 | -0.09(-0.35%) |
Aug 06, 2019 | 25.12 | 25.43 | 24.59 | 24.76 | 55,775 | -0.11(-0.46%) |
Aug 05, 2019 | 25.39 | 25.39 | 24.85 | 24.87 | 53,566 | -0.73(-2.86%) |
Aug 02, 2019 | 25.72 | 25.72 | 25.25 | 25.60 | 51,692 | -0.08(-0.30%) |
Aug 01, 2019 | 25.49 | 26.05 | 25.37 | 25.68 | 71,321 | +0.28(+1.10%) |
Jul 31, 2019 | 25.40 | 25.94 | 25.22 | 25.40 | 38,341 | +0.07(+0.27%) |
Jul 30, 2019 | 26.06 | 26.19 | 25.09 | 25.33 | 130,613 | -0.75(-2.87%) |
Jul 29, 2019 | 25.75 | 26.35 | 25.67 | 26.08 | 141,249 | +0.30(+1.18%) |
Jul 26, 2019 | 25.72 | 26.06 | 25.65 | 25.78 | 59,158 | +0.06(+0.24%) |
Jul 25, 2019 | 25.97 | 26.15 | 25.71 | 25.72 | 35,845 | -0.27(-1.04%) |
Jul 24, 2019 | 25.95 | 26.16 | 25.26 | 25.99 | 52,890 | +0.03(+0.13%) |
Jul 23, 2019 | 26.11 | 26.30 | 25.86 | 25.95 | 77,049 | -0.10(-0.40%) |
Jul 22, 2019 | 25.96 | 26.16 | 25.60 | 26.06 | 166,393 | +0.17(+0.67%) |
Jul 19, 2019 | 26.47 | 26.63 | 25.88 | 25.88 | 65,361 | -0.38(-1.46%) |
Jul 18, 2019 | 26.21 | 26.59 | 25.75 | 26.26 | 126,983 | -0.08(-0.30%) |
Jul 17, 2019 | 26.68 | 26.93 | 26.27 | 26.34 | 44,450 | -0.38(-1.43%) |
Jul 16, 2019 | 26.25 | 27.06 | 26.12 | 26.73 | 80,543 | +0.51(+1.96%) |
Jul 15, 2019 | 26.66 | 26.69 | 26.16 | 26.21 | 49,259 | -0.32(-1.21%) |
Jul 12, 2019 | 26.62 | 26.80 | 26.43 | 26.53 | 44,684 | -0.02(-0.07%) |
Jul 11, 2019 | 26.76 | 26.97 | 26.38 | 26.55 | 89,878 | -0.25(-0.94%) |
Jul 10, 2019 | 26.82 | 26.97 | 26.75 | 26.80 | 69,398 | +0.07(+0.26%) |
Jul 09, 2019 | 26.65 | 26.91 | 26.29 | 26.73 | 317,852 | +0.06(+0.23%) |
Jul 08, 2019 | 26.77 | 27.23 | 26.66 | 26.67 | 115,292 | +0.06(+0.23%) |
Jul 05, 2019 | 26.12 | 26.66 | 26.06 | 26.61 | 322,099 | +0.62(+2.38%) |
Jul 03, 2019 | 26.19 | 26.41 | 25.96 | 25.99 | 41,583 | -0.20(-0.76%) |
Jul 02, 2019 | 26.55 | 26.64 | 26.13 | 26.19 | 77,636 | -0.32(-1.21%) |