Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.82 | 21.38 | 20.82 | 21.13 | 659,366 | +0.28(+1.34%) |
Sep 27, 2019 | 21.06 | 21.17 | 20.65 | 20.85 | 731,695 | -0.15(-0.70%) |
Sep 26, 2019 | 21.27 | 21.27 | 20.92 | 21.00 | 545,893 | -0.28(-1.31%) |
Sep 25, 2019 | 20.84 | 21.30 | 20.80 | 21.28 | 929,381 | +0.38(+1.80%) |
Sep 24, 2019 | 21.41 | 21.41 | 20.88 | 20.90 | 708,190 | -0.44(-2.07%) |
Sep 23, 2019 | 20.88 | 21.50 | 20.88 | 21.34 | 1,008,870 | +0.31(+1.48%) |
Sep 20, 2019 | 21.30 | 21.52 | 20.98 | 21.03 | 1,833,757 | -0.22(-1.04%) |
Sep 19, 2019 | 21.15 | 21.46 | 21.01 | 21.25 | 1,409,578 | +0.17(+0.82%) |
Sep 18, 2019 | 21.19 | 21.28 | 20.88 | 21.08 | 970,561 | -0.20(-0.92%) |
Sep 17, 2019 | 21.60 | 21.63 | 21.04 | 21.28 | 757,780 | -0.51(-2.33%) |
Sep 16, 2019 | 21.86 | 21.97 | 21.49 | 21.78 | 659,657 | -0.21(-0.97%) |
Sep 13, 2019 | 22.24 | 22.36 | 21.72 | 22.00 | 862,600 | -0.21(-0.94%) |
Sep 12, 2019 | 22.32 | 22.32 | 21.95 | 22.20 | 662,954 | -0.09(-0.40%) |
Sep 11, 2019 | 21.98 | 22.34 | 21.74 | 22.29 | 521,738 | +0.36(+1.63%) |
Sep 10, 2019 | 21.52 | 21.97 | 21.47 | 21.94 | 687,502 | +0.55(+2.59%) |
Sep 09, 2019 | 21.03 | 21.67 | 21.00 | 21.38 | 1,131,733 | +0.39(+1.86%) |
Sep 06, 2019 | 20.67 | 21.02 | 20.63 | 20.99 | 603,464 | +0.42(+2.02%) |
Sep 05, 2019 | 20.83 | 21.04 | 20.56 | 20.58 | 1,000,472 | -0.03(-0.16%) |
Sep 04, 2019 | 20.54 | 20.74 | 20.52 | 20.61 | 616,882 | +0.28(+1.36%) |
Sep 03, 2019 | 20.38 | 20.47 | 20.14 | 20.33 | 540,207 | -0.18(-0.87%) |
Aug 30, 2019 | 20.61 | 20.66 | 20.42 | 20.51 | 516,360 | -0.02(-0.08%) |
Aug 29, 2019 | 20.33 | 20.71 | 20.27 | 20.53 | 466,357 | +0.37(+1.86%) |
Aug 28, 2019 | 19.75 | 20.37 | 19.75 | 20.15 | 708,057 | +0.31(+1.56%) |
Aug 27, 2019 | 20.08 | 20.19 | 19.84 | 19.84 | 819,321 | -0.19(-0.93%) |
Aug 26, 2019 | 19.82 | 20.09 | 19.75 | 20.03 | 722,157 | +0.33(+1.65%) |
Aug 23, 2019 | 19.93 | 20.40 | 19.62 | 19.71 | 900,159 | -0.47(-2.34%) |
Aug 22, 2019 | 20.23 | 20.49 | 20.11 | 20.18 | 811,222 | -0.02(-0.08%) |
Aug 21, 2019 | 20.16 | 20.23 | 19.92 | 20.19 | 674,855 | +0.18(+0.89%) |
Aug 20, 2019 | 20.32 | 20.33 | 19.93 | 20.02 | 760,867 | -0.21(-1.05%) |
Aug 19, 2019 | 20.37 | 20.45 | 19.80 | 20.23 | 1,158,927 | +0.03(+0.16%) |
Aug 16, 2019 | 19.90 | 20.35 | 19.87 | 20.19 | 990,827 | +0.32(+1.60%) |
Aug 15, 2019 | 20.20 | 20.27 | 19.83 | 19.88 | 912,665 | -0.34(-1.69%) |
Aug 14, 2019 | 20.33 | 20.43 | 20.04 | 20.22 | 845,865 | -0.40(-1.93%) |
Aug 13, 2019 | 20.50 | 21.06 | 20.36 | 20.62 | 659,645 | +0.11(+0.52%) |
Aug 12, 2019 | 20.57 | 20.75 | 20.38 | 20.51 | 435,692 | -0.25(-1.22%) |
Aug 09, 2019 | 21.58 | 21.68 | 20.73 | 20.76 | 909,005 | -1.00(-4.60%) |
Aug 08, 2019 | 21.48 | 21.91 | 21.27 | 21.77 | 1,116,929 | +0.45(+2.10%) |
Aug 07, 2019 | 21.55 | 21.59 | 21.02 | 21.32 | 1,363,338 | -0.50(-2.31%) |
Aug 06, 2019 | 21.99 | 22.32 | 21.52 | 21.82 | 1,475,942 | -0.28(-1.25%) |
Aug 05, 2019 | 22.12 | 22.38 | 21.16 | 22.10 | 2,632,817 | -0.21(-0.95%) |
Aug 02, 2019 | 22.97 | 23.64 | 20.68 | 22.31 | 2,463,492 | -3.12(-12.26%) |
Aug 01, 2019 | 26.35 | 26.44 | 25.19 | 25.43 | 932,448 | -0.90(-3.40%) |
Jul 31, 2019 | 26.81 | 26.88 | 26.26 | 26.32 | 832,886 | -0.51(-1.91%) |
Jul 30, 2019 | 26.81 | 26.95 | 26.62 | 26.84 | 436,645 | -0.14(-0.51%) |
Jul 29, 2019 | 27.23 | 27.38 | 26.73 | 26.97 | 729,265 | -0.24(-0.90%) |
Jul 26, 2019 | 26.73 | 27.36 | 26.69 | 27.22 | 797,698 | +0.66(+2.48%) |
Jul 25, 2019 | 26.64 | 26.77 | 26.27 | 26.56 | 767,695 | +0.07(+0.28%) |
Jul 24, 2019 | 26.14 | 26.65 | 26.10 | 26.49 | 620,376 | +0.41(+1.56%) |
Jul 23, 2019 | 25.87 | 26.13 | 25.34 | 26.08 | 610,242 | +0.32(+1.23%) |
Jul 22, 2019 | 26.62 | 26.73 | 25.74 | 25.76 | 902,474 | -0.85(-3.21%) |
Jul 19, 2019 | 26.51 | 26.98 | 26.42 | 26.62 | 1,595,274 | +0.28(+1.05%) |
Jul 18, 2019 | 26.05 | 26.36 | 25.71 | 26.34 | 816,102 | +0.36(+1.38%) |
Jul 17, 2019 | 26.16 | 26.21 | 25.56 | 25.98 | 873,226 | -0.19(-0.72%) |
Jul 16, 2019 | 25.74 | 26.37 | 25.48 | 26.17 | 936,150 | +0.53(+2.06%) |
Jul 15, 2019 | 25.92 | 25.92 | 25.56 | 25.64 | 919,542 | -0.24(-0.91%) |
Jul 12, 2019 | 25.43 | 25.95 | 25.40 | 25.88 | 541,299 | +0.53(+2.09%) |
Jul 11, 2019 | 25.44 | 25.55 | 25.21 | 25.35 | 607,369 | -0.09(-0.35%) |
Jul 10, 2019 | 25.92 | 25.99 | 25.22 | 25.44 | 509,129 | -0.09(-0.35%) |
Jul 09, 2019 | 25.61 | 25.68 | 25.40 | 25.53 | 747,163 | -0.15(-0.57%) |
Jul 08, 2019 | 25.72 | 25.89 | 25.51 | 25.67 | 648,421 | -0.06(-0.22%) |
Jul 05, 2019 | 25.38 | 25.81 | 25.30 | 25.73 | 665,629 | +0.37(+1.44%) |
Jul 03, 2019 | 25.48 | 25.63 | 25.22 | 25.36 | 924,731 | +0.02(+0.10%) |
Jul 02, 2019 | 24.61 | 25.48 | 24.48 | 25.34 | 1,101,572 | +0.68(+2.77%) |