Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.04 | 22.75 | 22.02 | 22.66 | 372,627 | +0.66(+3.00%) |
Sep 27, 2019 | 21.63 | 22.02 | 21.55 | 22.00 | 129,800 | +0.33(+1.52%) |
Sep 26, 2019 | 21.40 | 21.78 | 21.32 | 21.67 | 114,803 | +0.34(+1.59%) |
Sep 25, 2019 | 21.42 | 21.44 | 21.30 | 21.33 | 68,755 | -0.17(-0.79%) |
Sep 24, 2019 | 22.00 | 22.00 | 21.45 | 21.50 | 63,254 | -0.38(-1.74%) |
Sep 23, 2019 | 21.78 | 21.92 | 21.72 | 21.88 | 55,771 | +0.15(+0.69%) |
Sep 20, 2019 | 21.70 | 21.89 | 21.67 | 21.73 | 39,700 | -0.03(-0.14%) |
Sep 19, 2019 | 21.92 | 21.92 | 21.64 | 21.76 | 72,369 | +0.04(+0.18%) |
Sep 18, 2019 | 21.64 | 21.78 | 21.52 | 21.72 | 62,130 | -0.12(-0.55%) |
Sep 17, 2019 | 21.84 | 21.93 | 21.70 | 21.84 | 39,717 | +0.03(+0.14%) |
Sep 16, 2019 | 21.82 | 21.95 | 21.65 | 21.81 | 105,491 | +0.28(+1.30%) |
Sep 13, 2019 | 21.45 | 21.58 | 21.41 | 21.53 | 37,700 | +0.16(+0.75%) |
Sep 12, 2019 | 21.43 | 21.49 | 21.33 | 21.37 | 49,142 | -0.04(-0.19%) |
Sep 11, 2019 | 21.46 | 21.51 | 21.37 | 21.41 | 61,487 | +0.14(+0.66%) |
Sep 10, 2019 | 21.18 | 21.34 | 21.18 | 21.27 | 47,523 | +0.11(+0.52%) |
Sep 09, 2019 | 21.09 | 21.25 | 21.04 | 21.16 | 51,823 | +0.14(+0.67%) |
Sep 06, 2019 | 21.15 | 21.15 | 21.00 | 21.02 | 54,500 | -0.12(-0.57%) |
Sep 05, 2019 | 21.23 | 21.30 | 21.10 | 21.14 | 55,416 | -0.06(-0.28%) |
Sep 04, 2019 | 21.16 | 21.26 | 21.10 | 21.20 | 45,934 | +0.10(+0.47%) |
Sep 03, 2019 | 21.11 | 21.17 | 21.00 | 21.10 | 43,990 | -0.06(-0.28%) |
Aug 30, 2019 | 21.25 | 21.25 | 21.08 | 21.16 | 41,300 | -0.03(-0.14%) |
Aug 29, 2019 | 21.21 | 21.26 | 21.08 | 21.19 | 34,448 | +0.13(+0.64%) |
Aug 28, 2019 | 20.80 | 21.09 | 20.80 | 21.06 | 37,756 | +0.20(+0.94%) |
Aug 27, 2019 | 20.81 | 20.96 | 20.80 | 20.86 | 39,502 | -0.04(-0.19%) |
Aug 26, 2019 | 21.07 | 21.16 | 20.87 | 20.90 | 42,962 | -0.13(-0.62%) |
Aug 23, 2019 | 21.17 | 21.22 | 20.91 | 21.03 | 49,300 | -0.20(-0.94%) |
Aug 22, 2019 | 21.31 | 21.47 | 21.21 | 21.23 | 55,764 | -0.04(-0.19%) |
Aug 21, 2019 | 21.36 | 21.42 | 21.20 | 21.27 | 34,065 | +0.01(+0.05%) |
Aug 20, 2019 | 21.30 | 21.44 | 21.22 | 21.26 | 62,472 | -0.04(-0.19%) |
Aug 19, 2019 | 21.23 | 21.30 | 21.11 | 21.30 | 42,445 | +0.42(+2.01%) |
Aug 16, 2019 | 20.61 | 20.91 | 20.60 | 20.88 | 61,600 | +0.26(+1.26%) |
Aug 15, 2019 | 20.62 | 20.78 | 20.54 | 20.62 | 72,475 | -0.02(-0.10%) |
Aug 14, 2019 | 21.06 | 21.07 | 20.50 | 20.64 | 117,904 | -0.57(-2.69%) |
Aug 13, 2019 | 21.08 | 21.25 | 21.08 | 21.21 | 56,054 | +0.09(+0.43%) |
Aug 12, 2019 | 21.21 | 21.25 | 21.04 | 21.12 | 18,500 | -0.08(-0.40%) |
Aug 09, 2019 | 21.42 | 21.42 | 21.20 | 21.20 | 31,500 | -0.12(-0.54%) |
Aug 08, 2019 | 21.20 | 21.38 | 21.14 | 21.32 | 61,272 | +0.16(+0.76%) |
Aug 07, 2019 | 21.01 | 21.18 | 20.96 | 21.16 | 55,281 | -0.25(-1.17%) |
Aug 06, 2019 | 21.27 | 21.41 | 21.06 | 21.41 | 75,492 | +0.14(+0.66%) |
Aug 05, 2019 | 21.62 | 21.62 | 21.18 | 21.27 | 74,759 | -0.44(-2.03%) |
Aug 02, 2019 | 21.71 | 21.83 | 21.67 | 21.71 | 54,800 | -0.15(-0.69%) |
Aug 01, 2019 | 21.67 | 22.01 | 21.67 | 21.86 | 71,522 | +0.04(+0.18%) |
Jul 31, 2019 | 21.99 | 21.99 | 21.71 | 21.82 | 97,915 | +0.14(+0.65%) |
Jul 30, 2019 | 21.66 | 21.96 | 21.62 | 21.68 | 56,366 | +0.01(+0.05%) |
Jul 29, 2019 | 21.76 | 21.85 | 21.64 | 21.67 | 64,393 | -0.03(-0.14%) |
Jul 26, 2019 | 21.83 | 21.90 | 21.64 | 21.70 | 45,900 | -0.20(-0.91%) |
Jul 25, 2019 | 22.23 | 22.23 | 21.83 | 21.90 | 89,292 | -0.34(-1.53%) |
Jul 24, 2019 | 22.60 | 22.60 | 22.01 | 22.24 | 127,290 | -0.29(-1.29%) |
Jul 23, 2019 | 22.64 | 22.71 | 22.52 | 22.53 | 78,404 | -0.17(-0.75%) |
Jul 22, 2019 | 22.65 | 23.03 | 22.55 | 22.70 | 81,086 | -0.70(-2.99%) |
Jul 19, 2019 | 23.31 | 23.50 | 23.30 | 23.40 | 93,000 | +0.08(+0.34%) |
Jul 18, 2019 | 23.08 | 23.34 | 23.08 | 23.32 | 74,326 | +0.14(+0.60%) |
Jul 17, 2019 | 23.30 | 23.30 | 23.08 | 23.18 | 75,169 | -0.01(-0.04%) |
Jul 16, 2019 | 23.23 | 23.23 | 22.97 | 23.19 | 84,185 | +0.05(+0.22%) |
Jul 15, 2019 | 23.23 | 23.23 | 23.02 | 23.14 | 42,933 | +0.09(+0.39%) |
Jul 12, 2019 | 23.30 | 23.30 | 22.98 | 23.05 | 60,100 | -0.18(-0.77%) |
Jul 11, 2019 | 23.00 | 23.25 | 22.95 | 23.23 | 60,455 | +0.28(+1.22%) |
Jul 10, 2019 | 22.62 | 22.98 | 22.62 | 22.95 | 74,240 | +0.37(+1.64%) |
Jul 09, 2019 | 22.66 | 22.67 | 22.51 | 22.58 | 48,200 | -0.02(-0.09%) |
Jul 08, 2019 | 22.58 | 22.67 | 22.57 | 22.60 | 65,022 | -0.02(-0.09%) |
Jul 05, 2019 | 22.58 | 22.72 | 22.58 | 22.62 | 62,000 | -0.02(-0.09%) |
Jul 03, 2019 | 22.72 | 22.72 | 22.58 | 22.64 | 29,600 | -0.04(-0.18%) |
Jul 02, 2019 | 22.40 | 22.69 | 22.40 | 22.68 | 55,253 | +0.19(+0.84%) |