Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.56 | 21.64 | 21.27 | 21.49 | 25,443 | -0.02(-0.09%) |
Sep 27, 2019 | 21.36 | 21.71 | 21.32 | 21.51 | 36,831 | +0.27(+1.29%) |
Sep 26, 2019 | 21.29 | 21.32 | 21.14 | 21.24 | 75,773 | -0.06(-0.27%) |
Sep 25, 2019 | 20.98 | 21.30 | 20.76 | 21.29 | 79,924 | +0.25(+1.16%) |
Sep 24, 2019 | 21.32 | 21.32 | 21.01 | 21.05 | 90,200 | -0.24(-1.11%) |
Sep 23, 2019 | 21.40 | 21.42 | 21.27 | 21.28 | 26,875 | -0.29(-1.35%) |
Sep 20, 2019 | 21.68 | 21.79 | 21.49 | 21.57 | 66,020 | -0.15(-0.67%) |
Sep 19, 2019 | 21.43 | 21.78 | 21.37 | 21.72 | 67,941 | +0.29(+1.34%) |
Sep 18, 2019 | 21.46 | 21.51 | 21.26 | 21.43 | 46,420 | -0.11(-0.52%) |
Sep 17, 2019 | 21.49 | 21.65 | 21.39 | 21.55 | 29,400 | -0.05(-0.22%) |
Sep 16, 2019 | 21.29 | 21.64 | 21.25 | 21.59 | 17,245 | +0.36(+1.69%) |
Sep 13, 2019 | 21.69 | 21.76 | 21.24 | 21.24 | 137,666 | -0.29(-1.36%) |
Sep 12, 2019 | 21.64 | 21.77 | 21.47 | 21.53 | 58,487 | +0.00(+0.02%) |
Sep 11, 2019 | 21.51 | 21.59 | 21.29 | 21.52 | 72,655 | +0.07(+0.33%) |
Sep 10, 2019 | 21.41 | 21.55 | 21.25 | 21.45 | 59,466 | +0.03(+0.13%) |
Sep 09, 2019 | 22.03 | 22.12 | 21.41 | 21.42 | 72,096 | -0.30(-1.39%) |
Sep 06, 2019 | 22.13 | 22.38 | 21.73 | 21.73 | 147,325 | -0.27(-1.24%) |
Sep 05, 2019 | 21.57 | 22.02 | 21.51 | 22.00 | 116,933 | +0.75(+3.55%) |
Sep 04, 2019 | 20.97 | 21.56 | 20.79 | 21.25 | 261,412 | +0.63(+3.06%) |
Sep 03, 2019 | 21.29 | 21.29 | 20.52 | 20.61 | 108,867 | -0.51(-2.41%) |
Aug 30, 2019 | 21.69 | 21.69 | 21.09 | 21.12 | 156,878 | -0.35(-1.62%) |
Aug 29, 2019 | 21.66 | 21.81 | 21.28 | 21.47 | 293,674 | -0.20(-0.91%) |
Aug 28, 2019 | 21.72 | 21.93 | 21.67 | 21.67 | 137,375 | -0.20(-0.91%) |
Aug 27, 2019 | 22.40 | 22.61 | 21.75 | 21.87 | 162,441 | -0.45(-2.03%) |
Aug 26, 2019 | 22.63 | 22.70 | 22.32 | 22.32 | 45,598 | -0.19(-0.84%) |
Aug 23, 2019 | 23.08 | 23.11 | 22.49 | 22.51 | 75,573 | -0.61(-2.65%) |
Aug 22, 2019 | 23.05 | 23.27 | 22.94 | 23.12 | 161,700 | +0.03(+0.12%) |
Aug 21, 2019 | 22.91 | 23.12 | 22.90 | 23.09 | 46,620 | +0.47(+2.08%) |
Aug 20, 2019 | 22.49 | 22.84 | 22.48 | 22.62 | 63,577 | +0.15(+0.67%) |
Aug 19, 2019 | 23.92 | 23.92 | 22.47 | 22.47 | 164,036 | -1.18(-4.98%) |
Aug 16, 2019 | 23.77 | 23.91 | 23.58 | 23.65 | 134,694 | +0.16(+0.68%) |
Aug 15, 2019 | 23.42 | 23.60 | 23.03 | 23.49 | 374,806 | +0.59(+2.59%) |
Aug 14, 2019 | 23.75 | 23.75 | 22.89 | 22.89 | 306,500 | -1.00(-4.18%) |
Aug 13, 2019 | 24.36 | 24.43 | 23.88 | 23.89 | 476,577 | +0.14(+0.59%) |
Aug 12, 2019 | 25.07 | 25.25 | 22.34 | 23.75 | 1,432,177 | -7.68(-24.43%) |
Aug 09, 2019 | 30.20 | 31.54 | 30.20 | 31.43 | 328,828 | +1.14(+3.76%) |
Aug 08, 2019 | 29.68 | 30.29 | 29.68 | 30.29 | 14,686 | +1.04(+3.54%) |
Aug 07, 2019 | 28.75 | 29.32 | 28.73 | 29.25 | 79,466 | +0.00(+0.02%) |
Aug 06, 2019 | 29.18 | 29.35 | 28.92 | 29.25 | 14,995 | +0.40(+1.39%) |
Aug 05, 2019 | 29.20 | 29.20 | 28.67 | 28.85 | 93,002 | -1.08(-3.62%) |
Aug 02, 2019 | 30.14 | 30.14 | 29.49 | 29.93 | 116,225 | -0.26(-0.87%) |
Aug 01, 2019 | 30.31 | 30.87 | 30.02 | 30.20 | 17,071 | -0.28(-0.93%) |
Jul 31, 2019 | 30.89 | 30.92 | 30.19 | 30.48 | 221,150 | -0.49(-1.58%) |
Jul 30, 2019 | 31.19 | 31.19 | 30.91 | 30.97 | 202,089 | -0.34(-1.08%) |
Jul 29, 2019 | 31.16 | 31.38 | 30.89 | 31.31 | 205,722 | +0.12(+0.39%) |
Jul 26, 2019 | 30.46 | 31.22 | 30.38 | 31.18 | 142,973 | +0.84(+2.76%) |
Jul 25, 2019 | 30.63 | 30.65 | 30.26 | 30.35 | 78,999 | -0.28(-0.92%) |
Jul 24, 2019 | 30.16 | 30.70 | 30.10 | 30.63 | 31,020 | +0.37(+1.21%) |
Jul 23, 2019 | 30.22 | 30.29 | 29.88 | 30.26 | 109,537 | +0.08(+0.25%) |
Jul 22, 2019 | 30.55 | 30.65 | 30.17 | 30.19 | 70,287 | -0.26(-0.87%) |
Jul 19, 2019 | 30.99 | 31.09 | 30.44 | 30.45 | 74,511 | -0.60(-1.94%) |
Jul 18, 2019 | 31.08 | 31.08 | 30.60 | 31.05 | 83,894 | -0.02(-0.06%) |
Jul 17, 2019 | 31.01 | 31.31 | 30.95 | 31.07 | 72,024 | -0.01(-0.03%) |
Jul 16, 2019 | 31.24 | 31.43 | 31.03 | 31.08 | 96,318 | -0.16(-0.51%) |
Jul 15, 2019 | 31.93 | 31.93 | 31.10 | 31.24 | 152,203 | -0.69(-2.15%) |
Jul 12, 2019 | 31.73 | 31.99 | 31.72 | 31.93 | 20,485 | +0.16(+0.50%) |
Jul 11, 2019 | 31.69 | 31.90 | 31.60 | 31.77 | 369,675 | +0.00(+0.00%) |
Jul 10, 2019 | 31.67 | 31.89 | 31.23 | 31.77 | 305,185 | +0.39(+1.23%) |
Jul 09, 2019 | 30.81 | 31.39 | 30.69 | 31.38 | 52,144 | +0.38(+1.22%) |
Jul 08, 2019 | 30.92 | 31.09 | 30.77 | 31.01 | 51,429 | +0.00(+0.00%) |
Jul 05, 2019 | 30.73 | 31.02 | 30.59 | 31.01 | 22,608 | +0.07(+0.21%) |
Jul 03, 2019 | 30.69 | 30.94 | 30.69 | 30.94 | 122,169 | +0.12(+0.40%) |
Jul 02, 2019 | 30.54 | 30.82 | 30.29 | 30.82 | 71,392 | +0.23(+0.74%) |