Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.44 | 22.86 | 22.44 | 22.77 | 659,479 | +0.39(+1.77%) |
Sep 27, 2019 | 22.70 | 22.96 | 22.34 | 22.37 | 486,800 | -0.36(-1.58%) |
Sep 26, 2019 | 22.98 | 23.05 | 22.65 | 22.73 | 821,718 | -0.17(-0.74%) |
Sep 25, 2019 | 22.78 | 22.98 | 22.71 | 22.90 | 224,737 | +0.20(+0.88%) |
Sep 24, 2019 | 22.94 | 23.11 | 22.58 | 22.70 | 927,323 | -0.19(-0.83%) |
Sep 23, 2019 | 23.20 | 23.39 | 22.87 | 22.89 | 325,740 | -0.38(-1.63%) |
Sep 20, 2019 | 23.02 | 23.48 | 23.02 | 23.27 | 1,638,400 | +0.23(+1.00%) |
Sep 19, 2019 | 22.82 | 23.07 | 22.69 | 23.04 | 442,506 | +0.45(+1.99%) |
Sep 18, 2019 | 22.66 | 22.83 | 22.26 | 22.59 | 657,512 | +0.05(+0.22%) |
Sep 17, 2019 | 22.55 | 22.73 | 22.49 | 22.54 | 300,090 | +0.07(+0.31%) |
Sep 16, 2019 | 22.55 | 22.73 | 22.42 | 22.47 | 414,350 | -0.17(-0.75%) |
Sep 13, 2019 | 22.85 | 22.99 | 22.51 | 22.64 | 245,500 | -0.15(-0.66%) |
Sep 12, 2019 | 23.04 | 23.04 | 22.71 | 22.79 | 462,678 | -0.19(-0.83%) |
Sep 11, 2019 | 23.10 | 23.25 | 22.72 | 22.98 | 288,435 | -0.01(-0.04%) |
Sep 10, 2019 | 23.31 | 23.43 | 22.69 | 22.99 | 407,376 | -0.40(-1.71%) |
Sep 09, 2019 | 23.31 | 23.40 | 23.03 | 23.39 | 330,311 | +0.08(+0.34%) |
Sep 06, 2019 | 23.60 | 23.71 | 23.28 | 23.31 | 236,900 | -0.30(-1.27%) |
Sep 05, 2019 | 23.79 | 23.88 | 23.46 | 23.61 | 344,309 | +0.00(+0.00%) |
Sep 04, 2019 | 23.35 | 23.73 | 23.24 | 23.61 | 420,738 | +0.28(+1.20%) |
Sep 03, 2019 | 23.63 | 23.82 | 23.30 | 23.33 | 605,162 | -0.26(-1.10%) |
Aug 30, 2019 | 23.52 | 23.66 | 23.36 | 23.59 | 252,200 | +0.10(+0.43%) |
Aug 29, 2019 | 23.52 | 23.67 | 23.41 | 23.49 | 335,288 | +0.12(+0.51%) |
Aug 28, 2019 | 23.06 | 23.43 | 23.05 | 23.37 | 302,853 | +0.29(+1.26%) |
Aug 27, 2019 | 23.52 | 23.57 | 23.06 | 23.08 | 395,714 | -0.44(-1.87%) |
Aug 26, 2019 | 23.13 | 23.53 | 23.08 | 23.52 | 221,697 | +0.45(+1.95%) |
Aug 23, 2019 | 23.46 | 23.66 | 23.04 | 23.07 | 357,300 | -0.42(-1.79%) |
Aug 22, 2019 | 23.27 | 23.65 | 23.26 | 23.49 | 286,012 | +0.22(+0.95%) |
Aug 21, 2019 | 23.32 | 23.39 | 23.18 | 23.27 | 360,715 | +0.07(+0.30%) |
Aug 20, 2019 | 23.08 | 23.34 | 23.05 | 23.20 | 329,401 | +0.14(+0.61%) |
Aug 19, 2019 | 22.89 | 23.29 | 22.76 | 23.06 | 462,585 | +0.22(+0.96%) |
Aug 16, 2019 | 22.54 | 23.05 | 22.51 | 22.84 | 451,500 | +0.42(+1.87%) |
Aug 15, 2019 | 22.46 | 22.84 | 22.34 | 22.42 | 631,371 | +0.02(+0.09%) |
Aug 14, 2019 | 22.50 | 22.64 | 22.03 | 22.40 | 546,358 | -0.20(-0.88%) |
Aug 13, 2019 | 22.65 | 22.91 | 22.55 | 22.60 | 473,856 | -0.04(-0.18%) |
Aug 12, 2019 | 22.64 | 22.72 | 22.34 | 22.64 | 303,375 | +0.01(+0.04%) |
Aug 09, 2019 | 22.59 | 22.72 | 22.43 | 22.63 | 508,300 | +0.05(+0.22%) |
Aug 08, 2019 | 22.27 | 22.67 | 22.25 | 22.58 | 702,971 | +0.34(+1.53%) |
Aug 07, 2019 | 22.08 | 22.43 | 21.97 | 22.24 | 420,209 | +0.12(+0.54%) |
Aug 06, 2019 | 22.05 | 22.34 | 21.88 | 22.12 | 753,367 | +0.17(+0.77%) |
Aug 05, 2019 | 22.17 | 22.17 | 21.59 | 21.95 | 474,093 | -0.22(-0.99%) |
Aug 02, 2019 | 22.33 | 22.52 | 22.13 | 22.17 | 382,800 | -0.29(-1.29%) |
Aug 01, 2019 | 22.67 | 22.85 | 22.23 | 22.46 | 866,774 | -0.13(-0.58%) |
Jul 31, 2019 | 22.25 | 23.55 | 22.01 | 22.59 | 1,728,632 | +0.34(+1.53%) |
Jul 30, 2019 | 21.76 | 22.25 | 21.48 | 22.25 | 789,700 | +0.49(+2.25%) |
Jul 29, 2019 | 21.95 | 22.10 | 21.72 | 21.76 | 470,715 | -0.19(-0.87%) |
Jul 26, 2019 | 22.19 | 22.20 | 21.90 | 21.95 | 543,200 | -0.03(-0.14%) |
Jul 25, 2019 | 21.68 | 22.18 | 21.68 | 21.98 | 965,578 | +0.28(+1.29%) |
Jul 24, 2019 | 21.49 | 21.70 | 21.40 | 21.70 | 360,457 | +0.21(+0.98%) |
Jul 23, 2019 | 21.83 | 21.88 | 21.29 | 21.49 | 381,498 | -0.27(-1.24%) |
Jul 22, 2019 | 21.64 | 21.84 | 21.51 | 21.76 | 461,481 | +0.18(+0.83%) |
Jul 19, 2019 | 21.42 | 21.81 | 21.42 | 21.58 | 542,000 | +0.13(+0.61%) |
Jul 18, 2019 | 21.81 | 22.00 | 21.43 | 21.45 | 704,297 | -0.28(-1.29%) |
Jul 17, 2019 | 21.55 | 21.82 | 21.50 | 21.73 | 420,547 | +0.23(+1.07%) |
Jul 16, 2019 | 21.89 | 21.89 | 21.48 | 21.50 | 307,546 | -0.41(-1.87%) |
Jul 15, 2019 | 21.77 | 21.97 | 21.60 | 21.91 | 411,295 | +0.20(+0.92%) |
Jul 12, 2019 | 21.23 | 21.75 | 21.23 | 21.71 | 343,000 | +0.22(+1.02%) |
Jul 11, 2019 | 21.56 | 21.60 | 21.40 | 21.49 | 216,662 | -0.02(-0.09%) |
Jul 10, 2019 | 21.33 | 21.53 | 21.26 | 21.51 | 311,512 | +0.27(+1.27%) |
Jul 09, 2019 | 21.10 | 21.46 | 21.10 | 21.24 | 320,343 | +0.06(+0.28%) |
Jul 08, 2019 | 21.64 | 21.64 | 21.05 | 21.18 | 339,418 | -0.44(-2.04%) |
Jul 05, 2019 | 21.07 | 21.63 | 21.05 | 21.62 | 266,800 | +0.46(+2.17%) |
Jul 03, 2019 | 20.75 | 21.21 | 20.75 | 21.16 | 227,800 | +0.42(+2.03%) |
Jul 02, 2019 | 20.50 | 20.77 | 20.44 | 20.74 | 252,929 | -0.78(-3.62%) |