Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.49 | 22.51 | 22.39 | 22.39 | 358,300 | +0.06(+0.26%) |
Sep 27, 2019 | 22.56 | 22.61 | 22.30 | 22.33 | 304,100 | -0.23(-1.01%) |
Sep 26, 2019 | 22.61 | 22.63 | 22.50 | 22.56 | 284,605 | -0.01(-0.04%) |
Sep 25, 2019 | 22.40 | 22.60 | 22.33 | 22.57 | 994,640 | +0.07(+0.29%) |
Sep 24, 2019 | 22.73 | 22.73 | 22.51 | 22.51 | 268,010 | -0.22(-0.97%) |
Sep 23, 2019 | 22.65 | 22.77 | 22.65 | 22.73 | 224,096 | +0.04(+0.18%) |
Sep 20, 2019 | 22.79 | 22.83 | 22.65 | 22.69 | 278,177 | +0.02(+0.11%) |
Sep 19, 2019 | 22.83 | 22.86 | 22.66 | 22.66 | 225,764 | -0.20(-0.89%) |
Sep 18, 2019 | 22.93 | 22.96 | 22.70 | 22.87 | 241,039 | -0.09(-0.39%) |
Sep 17, 2019 | 22.87 | 23.01 | 22.84 | 22.96 | 2,444,682 | -0.10(-0.43%) |
Sep 16, 2019 | 23.05 | 23.18 | 23.04 | 23.05 | 268,439 | -0.01(-0.04%) |
Sep 13, 2019 | 23.09 | 23.15 | 23.04 | 23.06 | 1,243,056 | +0.16(+0.68%) |
Sep 12, 2019 | 22.92 | 23.05 | 22.86 | 22.91 | 992,428 | +0.08(+0.36%) |
Sep 11, 2019 | 22.74 | 22.83 | 22.73 | 22.83 | 1,219,835 | +0.24(+1.05%) |
Sep 10, 2019 | 22.56 | 22.68 | 22.49 | 22.59 | 919,000 | +0.00(+0.00%) |
Sep 09, 2019 | 22.52 | 22.60 | 22.50 | 22.59 | 1,374,946 | +0.11(+0.51%) |
Sep 06, 2019 | 22.47 | 22.51 | 22.45 | 22.47 | 215,939 | +0.12(+0.55%) |
Sep 05, 2019 | 22.41 | 22.46 | 22.34 | 22.35 | 266,513 | +0.18(+0.81%) |
Sep 04, 2019 | 22.06 | 22.17 | 22.04 | 22.17 | 501,580 | +0.44(+2.03%) |
Sep 03, 2019 | 21.69 | 21.75 | 21.66 | 21.73 | 502,317 | -0.16(-0.71%) |
Aug 30, 2019 | 21.88 | 21.90 | 21.80 | 21.88 | 216,672 | +0.20(+0.90%) |
Aug 29, 2019 | 21.61 | 21.74 | 21.53 | 21.69 | 303,576 | +0.27(+1.26%) |
Aug 28, 2019 | 21.32 | 21.46 | 21.30 | 21.42 | 209,818 | +0.13(+0.61%) |
Aug 27, 2019 | 21.41 | 21.46 | 21.26 | 21.29 | 412,809 | -0.06(-0.27%) |
Aug 26, 2019 | 21.44 | 21.45 | 21.30 | 21.35 | 382,620 | +0.02(+0.12%) |
Aug 23, 2019 | 21.56 | 21.76 | 21.26 | 21.32 | 295,785 | -0.29(-1.33%) |
Aug 22, 2019 | 21.70 | 21.76 | 21.61 | 21.61 | 213,529 | -0.22(-1.01%) |
Aug 21, 2019 | 21.79 | 21.85 | 21.75 | 21.83 | 220,106 | +0.28(+1.29%) |
Aug 20, 2019 | 21.59 | 21.67 | 21.53 | 21.55 | 326,219 | +0.07(+0.30%) |
Aug 19, 2019 | 21.70 | 21.70 | 21.48 | 21.48 | 324,637 | -0.02(-0.08%) |
Aug 16, 2019 | 21.49 | 21.57 | 21.48 | 21.50 | 344,817 | +0.14(+0.65%) |
Aug 15, 2019 | 21.41 | 21.44 | 21.25 | 21.36 | 335,482 | +0.11(+0.54%) |
Aug 14, 2019 | 21.51 | 21.52 | 21.25 | 21.25 | 726,653 | -0.74(-3.35%) |
Aug 13, 2019 | 21.61 | 22.10 | 21.57 | 21.98 | 190,057 | +0.21(+0.98%) |
Aug 12, 2019 | 21.80 | 21.88 | 21.75 | 21.77 | 265,319 | -0.27(-1.22%) |
Aug 09, 2019 | 22.15 | 22.16 | 21.96 | 22.04 | 274,631 | -0.23(-1.03%) |
Aug 08, 2019 | 22.12 | 22.29 | 22.11 | 22.27 | 403,573 | +0.22(+1.00%) |
Aug 07, 2019 | 21.73 | 22.05 | 21.66 | 22.05 | 440,789 | +0.10(+0.45%) |
Aug 06, 2019 | 22.06 | 22.10 | 21.85 | 21.95 | 785,002 | +0.24(+1.09%) |
Aug 05, 2019 | 21.90 | 21.90 | 21.57 | 21.71 | 563,939 | -0.65(-2.89%) |
Aug 02, 2019 | 22.54 | 22.57 | 22.34 | 22.36 | 431,511 | -0.23(-1.01%) |
Aug 01, 2019 | 23.03 | 23.17 | 22.52 | 22.59 | 303,908 | -0.45(-1.95%) |
Jul 31, 2019 | 23.35 | 23.36 | 22.85 | 23.04 | 283,494 | -0.28(-1.19%) |
Jul 30, 2019 | 23.31 | 23.35 | 23.23 | 23.32 | 297,757 | -0.16(-0.66%) |
Jul 29, 2019 | 23.43 | 23.48 | 23.37 | 23.47 | 216,391 | -0.01(-0.03%) |
Jul 26, 2019 | 23.50 | 23.52 | 23.40 | 23.48 | 251,154 | +0.13(+0.56%) |
Jul 25, 2019 | 23.55 | 23.55 | 23.32 | 23.35 | 273,669 | -0.20(-0.87%) |
Jul 24, 2019 | 23.55 | 23.63 | 23.48 | 23.55 | 285,158 | -0.04(-0.17%) |
Jul 23, 2019 | 23.64 | 23.66 | 23.54 | 23.59 | 538,172 | -0.02(-0.07%) |
Jul 22, 2019 | 23.70 | 23.72 | 23.59 | 23.61 | 676,135 | -0.02(-0.10%) |
Jul 19, 2019 | 23.80 | 23.80 | 23.63 | 23.64 | 178,033 | -0.16(-0.65%) |
Jul 18, 2019 | 23.61 | 23.81 | 23.61 | 23.79 | 258,329 | +0.14(+0.59%) |
Jul 17, 2019 | 23.69 | 23.73 | 23.62 | 23.65 | 261,456 | +0.01(+0.03%) |
Jul 16, 2019 | 23.73 | 23.79 | 23.64 | 23.64 | 290,062 | -0.09(-0.38%) |
Jul 15, 2019 | 23.77 | 23.78 | 23.70 | 23.73 | 292,673 | +0.00(+0.00%) |
Jul 12, 2019 | 23.77 | 23.77 | 23.65 | 23.73 | 435,791 | +0.00(+0.00%) |
Jul 11, 2019 | 23.81 | 23.82 | 23.69 | 23.73 | 222,992 | -0.07(-0.27%) |
Jul 10, 2019 | 23.78 | 23.86 | 23.77 | 23.80 | 242,786 | +0.27(+1.15%) |
Jul 09, 2019 | 23.51 | 23.59 | 23.51 | 23.53 | 360,546 | -0.16(-0.66%) |
Jul 08, 2019 | 23.64 | 23.69 | 23.63 | 23.68 | 242,471 | +0.00(+0.00%) |
Jul 05, 2019 | 23.64 | 23.72 | 23.58 | 23.68 | 217,406 | -0.10(-0.41%) |
Jul 03, 2019 | 23.68 | 23.78 | 23.68 | 23.78 | 162,260 | +0.02(+0.07%) |
Jul 02, 2019 | 23.78 | 23.79 | 23.68 | 23.77 | 365,472 | -0.07(-0.31%) |