Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.62 | 22.80 | 22.60 | 22.64 | 269,800 | -0.06(-0.26%) |
Sep 27, 2019 | 22.70 | 22.85 | 22.62 | 22.70 | 639,153 | +0.07(+0.33%) |
Sep 26, 2019 | 22.62 | 22.71 | 22.56 | 22.63 | 305,573 | +0.13(+0.59%) |
Sep 25, 2019 | 22.43 | 22.52 | 22.36 | 22.50 | 375,364 | -0.25(-1.08%) |
Sep 24, 2019 | 22.94 | 22.96 | 22.66 | 22.74 | 281,950 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.06 | 22.92 | 23.03 | 376,482 | +0.11(+0.48%) |
Sep 20, 2019 | 23.05 | 23.09 | 22.52 | 22.92 | 517,352 | +0.15(+0.66%) |
Sep 19, 2019 | 22.91 | 22.94 | 22.76 | 22.77 | 245,348 | -0.01(-0.06%) |
Sep 18, 2019 | 22.68 | 22.84 | 22.58 | 22.78 | 300,910 | +0.29(+1.28%) |
Sep 17, 2019 | 22.76 | 22.76 | 22.33 | 22.50 | 542,681 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.91 | 22.54 | 22.65 | 477,365 | +0.27(+1.19%) |
Sep 13, 2019 | 22.46 | 22.48 | 22.32 | 22.38 | 253,473 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.26 | 21.98 | 22.14 | 279,228 | -0.03(-0.13%) |
Sep 11, 2019 | 22.27 | 22.33 | 22.03 | 22.17 | 622,444 | -0.11(-0.49%) |
Sep 10, 2019 | 22.41 | 22.52 | 22.19 | 22.28 | 646,351 | +0.17(+0.75%) |
Sep 09, 2019 | 22.16 | 22.19 | 22.03 | 22.11 | 329,257 | +0.25(+1.15%) |
Sep 06, 2019 | 21.90 | 21.96 | 21.85 | 21.86 | 171,340 | -0.10(-0.46%) |
Sep 05, 2019 | 22.01 | 22.10 | 21.88 | 21.96 | 459,841 | +0.17(+0.79%) |
Sep 04, 2019 | 21.67 | 21.80 | 21.65 | 21.79 | 334,752 | +0.17(+0.80%) |
Sep 03, 2019 | 21.44 | 21.65 | 21.36 | 21.62 | 229,745 | -0.15(-0.70%) |
Aug 30, 2019 | 21.85 | 21.85 | 21.54 | 21.77 | 168,566 | +0.17(+0.77%) |
Aug 29, 2019 | 21.69 | 21.76 | 21.58 | 21.60 | 583,047 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.27 | 21.32 | 450,032 | +0.17(+0.82%) |
Aug 27, 2019 | 21.40 | 21.46 | 20.57 | 21.15 | 339,031 | +0.02(+0.10%) |
Aug 26, 2019 | 21.25 | 21.29 | 21.05 | 21.13 | 223,876 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.26 | 20.80 | 20.82 | 277,752 | -0.37(-1.77%) |
Aug 22, 2019 | 21.38 | 21.42 | 21.16 | 21.20 | 216,103 | -0.04(-0.20%) |
Aug 21, 2019 | 21.46 | 21.47 | 21.24 | 21.24 | 159,367 | +0.20(+0.96%) |
Aug 20, 2019 | 21.04 | 21.16 | 20.59 | 21.04 | 312,477 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.13 | 21.13 | 202,227 | +0.25(+1.17%) |
Aug 16, 2019 | 20.77 | 20.94 | 20.75 | 20.88 | 349,202 | +0.09(+0.45%) |
Aug 15, 2019 | 20.88 | 20.88 | 20.59 | 20.79 | 417,017 | -0.19(-0.89%) |
Aug 14, 2019 | 21.06 | 21.10 | 20.91 | 20.97 | 193,579 | -0.65(-3.00%) |
Aug 13, 2019 | 21.35 | 21.75 | 21.31 | 21.62 | 360,624 | +0.27(+1.28%) |
Aug 12, 2019 | 21.39 | 21.41 | 21.24 | 21.35 | 304,463 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.42 | 21.26 | 21.26 | 312,853 | -0.37(-1.70%) |
Aug 08, 2019 | 21.56 | 21.72 | 21.43 | 21.62 | 787,562 | +0.14(+0.64%) |
Aug 07, 2019 | 21.37 | 21.54 | 21.21 | 21.49 | 320,960 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.88 | 21.56 | 21.67 | 616,409 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.77 | 21.57 | 21.65 | 359,848 | -0.21(-0.96%) |
Aug 02, 2019 | 22.03 | 22.10 | 21.80 | 21.85 | 428,976 | -0.35(-1.59%) |
Aug 01, 2019 | 22.32 | 22.55 | 22.09 | 22.21 | 269,417 | -0.36(-1.60%) |
Jul 31, 2019 | 22.76 | 22.81 | 22.39 | 22.57 | 238,208 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.85 | 22.55 | 22.75 | 193,805 | -0.11(-0.47%) |
Jul 29, 2019 | 23.00 | 23.01 | 22.78 | 22.86 | 112,477 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 23.00 | 22.82 | 22.91 | 156,079 | -0.09(-0.38%) |
Jul 25, 2019 | 23.18 | 23.21 | 22.90 | 22.99 | 187,296 | +0.04(+0.16%) |
Jul 24, 2019 | 23.06 | 23.25 | 22.94 | 22.96 | 255,007 | -0.18(-0.78%) |
Jul 23, 2019 | 23.25 | 23.27 | 23.12 | 23.14 | 414,082 | +0.06(+0.25%) |
Jul 22, 2019 | 23.12 | 23.19 | 23.04 | 23.08 | 213,239 | +0.00(+0.00%) |
Jul 19, 2019 | 22.94 | 23.09 | 22.91 | 23.08 | 173,005 | -0.19(-0.84%) |
Jul 18, 2019 | 23.20 | 23.28 | 23.01 | 23.27 | 195,285 | +0.01(+0.03%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.18 | 23.27 | 300,800 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.74 | 23.43 | 23.56 | 309,778 | -0.28(-1.18%) |
Jul 15, 2019 | 24.00 | 24.01 | 23.74 | 23.84 | 344,486 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.10 | 23.97 | 24.07 | 177,583 | -0.01(-0.06%) |
Jul 11, 2019 | 24.09 | 24.16 | 23.99 | 24.09 | 192,969 | +0.13(+0.54%) |
Jul 10, 2019 | 23.87 | 23.97 | 23.76 | 23.96 | 233,744 | +0.43(+1.81%) |
Jul 09, 2019 | 23.54 | 23.60 | 23.44 | 23.53 | 300,096 | -0.10(-0.43%) |
Jul 08, 2019 | 23.60 | 23.72 | 23.57 | 23.63 | 88,203 | +0.09(+0.40%) |
Jul 05, 2019 | 23.58 | 23.61 | 23.38 | 23.54 | 105,579 | -0.20(-0.85%) |
Jul 03, 2019 | 23.74 | 23.77 | 23.63 | 23.74 | 140,541 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.77 | 23.47 | 23.48 | 173,735 | -0.31(-1.30%) |