Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.10 | 23.14 | 23.01 | 23.04 | 7,900 | +0.27(+1.19%) |
Sep 27, 2019 | 23.13 | 23.13 | 22.77 | 22.77 | 13,700 | -0.33(-1.43%) |
Sep 26, 2019 | 23.17 | 23.19 | 23.10 | 23.10 | 14,700 | -0.02(-0.09%) |
Sep 25, 2019 | 23.13 | 23.20 | 23.12 | 23.12 | 10,084 | +0.09(+0.39%) |
Sep 24, 2019 | 23.01 | 23.13 | 23.01 | 23.03 | 10,200 | -0.26(-1.12%) |
Sep 23, 2019 | 23.14 | 23.31 | 23.14 | 23.29 | 9,800 | +0.01(+0.04%) |
Sep 20, 2019 | 23.31 | 23.43 | 23.28 | 23.28 | 12,500 | +0.28(+1.22%) |
Sep 19, 2019 | 23.11 | 23.15 | 23.00 | 23.00 | 1,463 | -0.22(-0.95%) |
Sep 18, 2019 | 23.25 | 23.25 | 23.16 | 23.22 | 3,900 | +0.11(+0.48%) |
Sep 17, 2019 | 22.97 | 23.11 | 22.92 | 23.11 | 5,610 | -0.10(-0.43%) |
Sep 16, 2019 | 23.11 | 23.21 | 23.09 | 23.21 | 9,700 | -0.16(-0.68%) |
Sep 13, 2019 | 23.29 | 23.41 | 23.29 | 23.37 | 2,894 | +0.21(+0.91%) |
Sep 12, 2019 | 23.20 | 23.27 | 23.13 | 23.16 | 3,270 | +0.02(+0.09%) |
Sep 11, 2019 | 22.96 | 23.17 | 22.96 | 23.14 | 4,300 | +0.41(+1.80%) |
Sep 10, 2019 | 22.75 | 22.85 | 22.71 | 22.73 | 4,500 | -0.12(-0.53%) |
Sep 09, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | -0.15(-0.65%) |
Sep 06, 2019 | 22.96 | 23.01 | 22.95 | 23.00 | 3,389 | -0.11(-0.48%) |
Sep 05, 2019 | 23.08 | 23.14 | 23.05 | 23.11 | 12,000 | +0.14(+0.61%) |
Sep 04, 2019 | 23.06 | 23.10 | 22.82 | 22.97 | 4,900 | +0.07(+0.31%) |
Sep 03, 2019 | 22.69 | 22.90 | 22.67 | 22.90 | 21,939 | -0.16(-0.69%) |
Aug 30, 2019 | 23.06 | 23.06 | 23.06 | 0 | +0.22(+0.96%) | |
Aug 29, 2019 | 22.63 | 22.84 | 22.63 | 22.84 | 1,014 | +0.38(+1.69%) |
Aug 28, 2019 | 22.48 | 22.52 | 22.46 | 22.46 | 400 | -0.08(-0.35%) |
Aug 27, 2019 | 22.51 | 22.54 | 22.44 | 22.54 | 4,197 | +0.18(+0.81%) |
Aug 26, 2019 | 22.52 | 22.52 | 22.36 | 22.36 | 8,173 | +0.14(+0.63%) |
Aug 23, 2019 | 22.52 | 22.74 | 22.22 | 22.22 | 3,037 | -0.29(-1.29%) |
Aug 22, 2019 | 22.44 | 22.52 | 22.43 | 22.51 | 1,500 | -0.13(-0.57%) |
Aug 21, 2019 | 22.70 | 22.76 | 22.59 | 22.64 | 3,400 | +0.17(+0.76%) |
Aug 20, 2019 | 22.59 | 22.65 | 22.47 | 22.47 | 5,100 | -0.17(-0.75%) |
Aug 19, 2019 | 22.71 | 22.71 | 22.61 | 22.64 | 2,500 | +0.09(+0.40%) |
Aug 16, 2019 | 22.56 | 22.56 | 22.51 | 22.55 | 2,700 | +0.24(+1.08%) |
Aug 15, 2019 | 22.28 | 22.31 | 22.28 | 22.31 | 700 | +0.14(+0.63%) |
Aug 14, 2019 | 22.15 | 22.17 | 22.15 | 22.17 | 350 | -0.56(-2.46%) |
Aug 13, 2019 | 22.28 | 22.80 | 22.28 | 22.73 | 6,491 | +0.36(+1.61%) |
Aug 12, 2019 | 22.32 | 22.37 | 22.32 | 22.37 | 640 | -0.15(-0.67%) |
Aug 09, 2019 | 22.61 | 22.70 | 22.52 | 22.52 | 3,213 | -0.26(-1.14%) |
Aug 08, 2019 | 22.80 | 22.83 | 22.77 | 22.78 | 4,100 | +0.36(+1.61%) |
Aug 07, 2019 | 22.36 | 22.42 | 22.36 | 22.42 | 2,900 | +0.05(+0.22%) |
Aug 06, 2019 | 22.30 | 22.47 | 22.16 | 22.37 | 25,300 | -0.35(-1.54%) |
Aug 02, 2019 | 22.72 | 22.72 | 22.72 | 0 | +0.02(+0.09%) | |
Aug 01, 2019 | 23.04 | 23.32 | 22.70 | 22.70 | 34,526 | -0.28(-1.22%) |
Jul 31, 2019 | 23.15 | 23.16 | 22.79 | 22.98 | 42,800 | -0.21(-0.91%) |
Jul 30, 2019 | 23.15 | 23.23 | 23.15 | 23.19 | 1,500 | -0.06(-0.26%) |
Jul 29, 2019 | 23.20 | 23.25 | 23.20 | 23.25 | 800 | -0.08(-0.34%) |
Jul 26, 2019 | 23.41 | 23.41 | 23.33 | 23.33 | 18,000 | +0.08(+0.34%) |
Jul 25, 2019 | 23.28 | 23.28 | 23.25 | 23.25 | 901 | -0.15(-0.64%) |
Jul 24, 2019 | 23.49 | 23.51 | 23.40 | 23.40 | 1,700 | -0.05(-0.21%) |
Jul 23, 2019 | 23.48 | 23.51 | 23.45 | 23.45 | 900 | -0.09(-0.38%) |
Jul 22, 2019 | 23.44 | 23.54 | 23.44 | 23.54 | 1,300 | +0.14(+0.60%) |
Jul 19, 2019 | 23.64 | 23.64 | 23.40 | 23.40 | 9,894 | -0.08(-0.34%) |
Jul 18, 2019 | 23.28 | 23.48 | 23.28 | 23.48 | 7,165 | +0.21(+0.90%) |
Jul 17, 2019 | 23.29 | 23.33 | 23.27 | 23.27 | 14,700 | -0.13(-0.56%) |
Jul 16, 2019 | 23.29 | 23.40 | 23.29 | 23.40 | 2,400 | +0.07(+0.30%) |
Jul 15, 2019 | 23.35 | 23.46 | 23.32 | 23.33 | 2,800 | +0.04(+0.17%) |
Jul 12, 2019 | 23.30 | 23.34 | 23.24 | 23.29 | 4,200 | -0.07(-0.30%) |
Jul 11, 2019 | 23.41 | 23.46 | 23.36 | 23.36 | 3,100 | -0.16(-0.68%) |
Jul 10, 2019 | 23.43 | 23.52 | 23.43 | 23.52 | 2,836 | +0.21(+0.90%) |
Jul 09, 2019 | 23.29 | 23.37 | 23.29 | 23.31 | 1,600 | -0.06(-0.26%) |
Jul 08, 2019 | 23.42 | 23.42 | 23.33 | 23.37 | 10,912 | -0.21(-0.89%) |
Jul 05, 2019 | 23.51 | 23.59 | 23.51 | 23.58 | 2,707 | +0.04(+0.17%) |
Jul 04, 2019 | 23.70 | 23.70 | 23.54 | 23.54 | 754 | -0.01(-0.04%) |
Jul 03, 2019 | 23.46 | 23.64 | 23.46 | 23.55 | 900 | -0.28(-1.17%) |