Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.10 | 23.14 | 22.69 | 22.97 | 762,307 | +0.03(+0.15%) |
Sep 27, 2019 | 23.18 | 23.71 | 22.87 | 22.93 | 1,056,755 | +0.03(+0.15%) |
Sep 26, 2019 | 23.55 | 23.57 | 22.85 | 22.90 | 859,213 | -0.79(-3.34%) |
Sep 25, 2019 | 23.08 | 23.87 | 23.08 | 23.69 | 963,437 | +0.67(+2.89%) |
Sep 24, 2019 | 23.40 | 23.48 | 22.76 | 23.03 | 925,871 | -0.32(-1.35%) |
Sep 23, 2019 | 22.84 | 23.40 | 22.70 | 23.34 | 839,958 | +0.43(+1.89%) |
Sep 20, 2019 | 23.30 | 23.41 | 22.84 | 22.91 | 2,046,781 | -0.44(-1.88%) |
Sep 19, 2019 | 23.51 | 23.87 | 23.30 | 23.35 | 644,444 | -0.32(-1.35%) |
Sep 18, 2019 | 23.19 | 23.76 | 23.07 | 23.67 | 1,117,945 | +0.29(+1.26%) |
Sep 17, 2019 | 23.59 | 23.69 | 23.22 | 23.37 | 930,529 | -0.58(-2.43%) |
Sep 16, 2019 | 23.82 | 24.19 | 23.67 | 23.95 | 776,140 | -0.13(-0.52%) |
Sep 13, 2019 | 24.41 | 24.58 | 24.08 | 24.08 | 1,323,081 | +0.03(+0.14%) |
Sep 12, 2019 | 23.84 | 24.31 | 23.40 | 24.04 | 1,093,504 | -0.08(-0.35%) |
Sep 11, 2019 | 23.53 | 24.16 | 22.88 | 24.13 | 990,200 | +0.63(+2.69%) |
Sep 10, 2019 | 23.03 | 23.66 | 23.02 | 23.50 | 1,214,652 | +0.63(+2.76%) |
Sep 09, 2019 | 22.32 | 23.05 | 22.18 | 22.87 | 863,545 | +0.83(+3.74%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.88 | 22.04 | 735,573 | -0.10(-0.46%) |
Sep 05, 2019 | 22.07 | 22.57 | 21.90 | 22.14 | 1,226,303 | +0.62(+2.90%) |
Sep 04, 2019 | 21.64 | 21.70 | 21.41 | 21.52 | 664,208 | +0.21(+0.99%) |
Sep 03, 2019 | 21.40 | 21.50 | 21.02 | 21.31 | 949,705 | -0.42(-1.94%) |
Aug 30, 2019 | 21.98 | 22.09 | 21.63 | 21.73 | 742,222 | -0.05(-0.23%) |
Aug 29, 2019 | 21.48 | 21.98 | 21.42 | 21.78 | 1,134,962 | +0.58(+2.74%) |
Aug 28, 2019 | 20.63 | 21.43 | 20.63 | 21.20 | 1,589,306 | +0.47(+2.28%) |
Aug 27, 2019 | 21.43 | 21.52 | 20.51 | 20.73 | 866,910 | -0.61(-2.84%) |
Aug 26, 2019 | 21.39 | 21.44 | 20.93 | 21.33 | 556,760 | +0.23(+1.08%) |
Aug 23, 2019 | 21.80 | 22.10 | 20.97 | 21.11 | 899,073 | -0.84(-3.84%) |
Aug 22, 2019 | 21.96 | 22.17 | 21.74 | 21.95 | 689,819 | +0.13(+0.58%) |
Aug 21, 2019 | 21.81 | 21.94 | 21.59 | 21.82 | 707,492 | +0.49(+2.29%) |
Aug 20, 2019 | 21.95 | 21.95 | 21.33 | 21.33 | 775,697 | -0.59(-2.69%) |
Aug 19, 2019 | 21.81 | 22.09 | 21.70 | 21.92 | 1,181,602 | +0.24(+1.13%) |
Aug 16, 2019 | 21.30 | 21.80 | 21.29 | 21.68 | 992,994 | +0.61(+2.88%) |
Aug 15, 2019 | 21.81 | 21.88 | 21.05 | 21.07 | 1,486,119 | -0.52(-2.42%) |
Aug 14, 2019 | 21.81 | 22.13 | 21.43 | 21.59 | 1,078,023 | -1.00(-4.44%) |
Aug 13, 2019 | 22.28 | 23.18 | 22.28 | 22.60 | 759,791 | +0.19(+0.83%) |
Aug 12, 2019 | 22.55 | 22.68 | 22.27 | 22.41 | 788,928 | -0.60(-2.60%) |
Aug 09, 2019 | 23.14 | 23.16 | 22.72 | 23.01 | 590,595 | -0.24(-1.01%) |
Aug 08, 2019 | 23.11 | 23.56 | 22.98 | 23.24 | 1,193,290 | +0.41(+1.81%) |
Aug 07, 2019 | 22.47 | 22.91 | 22.19 | 22.83 | 709,637 | -0.21(-0.91%) |
Aug 06, 2019 | 23.17 | 23.36 | 22.57 | 23.04 | 778,191 | +0.15(+0.66%) |
Aug 05, 2019 | 23.23 | 23.40 | 22.41 | 22.89 | 1,842,954 | -0.92(-3.86%) |
Aug 02, 2019 | 24.16 | 24.24 | 23.44 | 23.81 | 1,463,072 | -0.40(-1.67%) |
Aug 01, 2019 | 25.74 | 25.85 | 24.01 | 24.21 | 1,372,677 | -1.54(-5.98%) |
Jul 31, 2019 | 25.81 | 26.19 | 25.58 | 25.75 | 1,381,645 | -0.10(-0.39%) |
Jul 30, 2019 | 25.39 | 25.87 | 25.20 | 25.86 | 629,691 | +0.33(+1.29%) |
Jul 29, 2019 | 25.96 | 26.12 | 25.48 | 25.53 | 807,272 | -0.57(-2.19%) |
Jul 26, 2019 | 25.47 | 26.15 | 25.39 | 26.10 | 607,337 | +0.76(+2.99%) |
Jul 25, 2019 | 26.11 | 26.18 | 25.32 | 25.34 | 1,204,868 | -0.78(-3.00%) |
Jul 24, 2019 | 25.22 | 26.31 | 24.84 | 26.13 | 1,145,741 | +0.83(+3.30%) |
Jul 23, 2019 | 24.63 | 25.32 | 24.52 | 25.29 | 1,174,825 | +0.79(+3.23%) |
Jul 22, 2019 | 24.62 | 24.74 | 24.31 | 24.50 | 911,855 | -0.18(-0.72%) |
Jul 19, 2019 | 23.19 | 25.10 | 23.16 | 24.68 | 2,336,498 | +0.60(+2.48%) |
Jul 18, 2019 | 23.72 | 24.31 | 23.56 | 24.08 | 1,902,222 | +0.41(+1.74%) |
Jul 17, 2019 | 24.09 | 24.09 | 23.46 | 23.67 | 1,501,375 | -0.51(-2.09%) |
Jul 16, 2019 | 24.36 | 24.51 | 24.15 | 24.17 | 1,182,788 | -0.14(-0.59%) |
Jul 15, 2019 | 25.17 | 25.17 | 24.17 | 24.31 | 1,358,774 | -0.81(-3.22%) |
Jul 12, 2019 | 24.74 | 25.22 | 24.67 | 25.12 | 1,105,200 | +0.40(+1.60%) |
Jul 11, 2019 | 24.51 | 24.76 | 24.34 | 24.73 | 1,012,547 | +0.18(+0.72%) |
Jul 10, 2019 | 24.98 | 24.99 | 24.39 | 24.55 | 915,947 | -0.39(-1.57%) |
Jul 09, 2019 | 24.48 | 25.08 | 24.42 | 24.94 | 970,706 | +0.28(+1.12%) |
Jul 08, 2019 | 24.84 | 24.94 | 24.53 | 24.67 | 978,033 | -0.27(-1.07%) |
Jul 05, 2019 | 24.69 | 25.08 | 24.64 | 24.93 | 1,142,552 | +0.48(+1.98%) |
Jul 03, 2019 | 24.53 | 24.73 | 24.38 | 24.45 | 467,603 | +0.05(+0.21%) |
Jul 02, 2019 | 24.97 | 25.02 | 24.04 | 24.40 | 976,572 | -0.53(-2.11%) |