Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2019 | 21.87 | 21.87 | 21.87 | 0 | +0.58(+2.72%) | |
Oct 03, 2019 | 20.52 | 21.41 | 20.36 | 21.29 | 800,373 | +0.62(+3.00%) |
Oct 02, 2019 | 20.89 | 21.05 | 20.42 | 20.67 | 894,731 | -0.58(-2.73%) |
Oct 01, 2019 | 22.08 | 22.39 | 21.16 | 21.25 | 770,515 | -0.69(-3.14%) |
Sep 30, 2019 | 22.01 | 22.11 | 21.86 | 21.94 | 679,071 | -0.11(-0.50%) |
Sep 27, 2019 | 21.94 | 22.56 | 21.64 | 22.05 | 1,071,600 | +0.22(+1.01%) |
Sep 26, 2019 | 21.14 | 22.16 | 20.47 | 21.83 | 1,742,684 | -2.95(-11.90%) |
Sep 25, 2019 | 24.26 | 25.00 | 24.26 | 24.78 | 512,761 | +0.54(+2.23%) |
Sep 24, 2019 | 24.35 | 24.52 | 24.16 | 24.24 | 531,773 | -0.11(-0.45%) |
Sep 23, 2019 | 23.90 | 24.53 | 23.90 | 24.35 | 368,414 | +0.28(+1.16%) |
Sep 20, 2019 | 24.26 | 24.50 | 24.00 | 24.07 | 1,843,600 | -0.14(-0.58%) |
Sep 19, 2019 | 24.71 | 24.86 | 24.13 | 24.21 | 453,740 | -0.39(-1.59%) |
Sep 18, 2019 | 25.38 | 25.48 | 24.20 | 24.60 | 544,565 | -0.82(-3.23%) |
Sep 17, 2019 | 25.19 | 25.71 | 24.99 | 25.42 | 540,202 | -0.77(-2.94%) |
Sep 16, 2019 | 26.11 | 26.23 | 25.75 | 26.19 | 454,024 | -0.02(-0.08%) |
Sep 13, 2019 | 26.20 | 26.56 | 25.94 | 26.21 | 589,200 | +0.21(+0.81%) |
Sep 12, 2019 | 26.05 | 26.17 | 25.52 | 26.00 | 673,564 | -0.09(-0.34%) |
Sep 11, 2019 | 24.65 | 26.12 | 24.38 | 26.09 | 421,937 | +0.49(+1.91%) |
Sep 10, 2019 | 24.53 | 25.84 | 24.37 | 25.60 | 444,159 | +1.10(+4.49%) |
Sep 09, 2019 | 23.80 | 24.50 | 23.63 | 24.50 | 349,011 | +0.87(+3.68%) |
Sep 06, 2019 | 23.40 | 23.73 | 23.19 | 23.63 | 255,500 | +0.25(+1.07%) |
Sep 05, 2019 | 22.45 | 23.57 | 22.27 | 23.38 | 343,185 | +1.19(+5.36%) |
Sep 04, 2019 | 22.21 | 22.30 | 22.00 | 22.19 | 259,616 | +0.33(+1.51%) |
Sep 03, 2019 | 21.33 | 21.89 | 21.26 | 21.86 | 478,328 | -0.35(-1.58%) |
Aug 30, 2019 | 22.31 | 22.47 | 22.16 | 22.21 | 201,000 | +0.09(+0.41%) |
Aug 29, 2019 | 21.70 | 22.27 | 21.70 | 22.12 | 259,439 | +0.74(+3.46%) |
Aug 28, 2019 | 20.90 | 21.45 | 20.90 | 21.38 | 269,167 | +0.42(+2.00%) |
Aug 27, 2019 | 21.45 | 21.56 | 20.94 | 20.96 | 218,668 | -0.28(-1.32%) |
Aug 26, 2019 | 21.31 | 21.40 | 21.01 | 21.24 | 186,106 | +0.23(+1.09%) |
Aug 23, 2019 | 21.48 | 21.72 | 20.94 | 21.01 | 196,700 | -0.68(-3.14%) |
Aug 22, 2019 | 22.08 | 22.35 | 21.65 | 21.69 | 114,538 | -0.26(-1.18%) |
Aug 21, 2019 | 22.09 | 22.10 | 21.88 | 21.95 | 120,352 | +0.21(+0.97%) |
Aug 20, 2019 | 21.97 | 21.98 | 21.67 | 21.74 | 193,060 | -0.27(-1.23%) |
Aug 19, 2019 | 21.93 | 22.17 | 21.85 | 22.01 | 141,501 | +0.45(+2.09%) |
Aug 16, 2019 | 21.23 | 21.58 | 21.16 | 21.56 | 333,200 | +0.46(+2.18%) |
Aug 15, 2019 | 21.27 | 21.29 | 20.98 | 21.10 | 309,828 | -0.07(-0.33%) |
Aug 14, 2019 | 21.40 | 21.60 | 20.98 | 21.17 | 249,597 | -0.71(-3.24%) |
Aug 13, 2019 | 21.44 | 22.35 | 21.44 | 21.88 | 380,737 | +0.35(+1.63%) |
Aug 12, 2019 | 21.61 | 21.87 | 21.50 | 21.53 | 277,902 | -0.22(-1.01%) |
Aug 09, 2019 | 22.00 | 22.12 | 21.66 | 21.75 | 373,900 | -0.32(-1.45%) |
Aug 08, 2019 | 21.50 | 22.20 | 21.49 | 22.07 | 303,796 | +0.77(+3.62%) |
Aug 07, 2019 | 20.80 | 21.44 | 20.66 | 21.30 | 473,794 | +0.16(+0.76%) |
Aug 06, 2019 | 21.00 | 21.28 | 20.91 | 21.14 | 401,421 | +0.25(+1.20%) |
Aug 05, 2019 | 21.27 | 21.45 | 20.68 | 20.89 | 394,198 | -0.92(-4.22%) |
Aug 02, 2019 | 21.72 | 21.84 | 21.49 | 21.81 | 306,900 | -0.08(-0.37%) |