Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.08 | 22.51 | 21.93 | 22.27 | 101,299 | +0.16(+0.73%) |
Sep 27, 2019 | 22.74 | 22.74 | 22.07 | 22.10 | 89,461 | -0.64(-2.79%) |
Sep 26, 2019 | 22.92 | 23.46 | 22.56 | 22.74 | 124,420 | -0.46(-2.00%) |
Sep 25, 2019 | 23.20 | 23.32 | 22.83 | 23.20 | 86,474 | -0.01(-0.04%) |
Sep 24, 2019 | 23.25 | 23.83 | 23.19 | 23.21 | 170,167 | -0.02(-0.08%) |
Sep 23, 2019 | 23.34 | 23.38 | 23.00 | 23.23 | 123,502 | -0.13(-0.55%) |
Sep 20, 2019 | 22.92 | 23.43 | 22.91 | 23.36 | 201,263 | +0.46(+2.02%) |
Sep 19, 2019 | 23.34 | 23.57 | 22.85 | 22.90 | 125,110 | -0.41(-1.77%) |
Sep 18, 2019 | 23.51 | 23.58 | 23.16 | 23.31 | 169,496 | -0.23(-0.96%) |
Sep 17, 2019 | 23.70 | 23.76 | 23.13 | 23.54 | 80,414 | -0.19(-0.79%) |
Sep 16, 2019 | 23.55 | 24.00 | 23.39 | 23.72 | 223,320 | +0.09(+0.37%) |
Sep 13, 2019 | 23.49 | 23.84 | 23.26 | 23.63 | 172,627 | +0.19(+0.80%) |
Sep 12, 2019 | 23.67 | 23.75 | 23.30 | 23.45 | 123,080 | -0.22(-0.92%) |
Sep 11, 2019 | 23.07 | 23.75 | 22.80 | 23.66 | 131,832 | +0.63(+2.74%) |
Sep 10, 2019 | 22.63 | 23.19 | 21.81 | 23.03 | 177,039 | +1.72(+8.09%) |
Sep 09, 2019 | 21.02 | 21.39 | 20.78 | 21.31 | 81,089 | +0.28(+1.31%) |
Sep 06, 2019 | 20.98 | 21.13 | 20.68 | 21.03 | 136,172 | +0.09(+0.42%) |
Sep 05, 2019 | 20.98 | 21.07 | 20.68 | 20.95 | 149,690 | +0.19(+0.90%) |
Sep 04, 2019 | 21.02 | 21.12 | 20.63 | 20.76 | 86,585 | -0.08(-0.38%) |
Sep 03, 2019 | 20.75 | 21.03 | 20.60 | 20.84 | 186,609 | +0.01(+0.05%) |
Aug 30, 2019 | 21.18 | 21.18 | 20.68 | 20.83 | 117,996 | -0.20(-0.94%) |
Aug 29, 2019 | 21.13 | 21.27 | 20.98 | 21.02 | 66,862 | +0.08(+0.38%) |
Aug 28, 2019 | 21.17 | 21.21 | 20.68 | 20.95 | 187,095 | -0.29(-1.35%) |
Aug 27, 2019 | 21.97 | 22.29 | 21.09 | 21.23 | 149,926 | -0.74(-3.36%) |
Aug 26, 2019 | 21.42 | 22.25 | 21.40 | 21.97 | 92,678 | +0.52(+2.43%) |
Aug 23, 2019 | 21.48 | 21.71 | 21.35 | 21.45 | 286,257 | -0.28(-1.27%) |
Aug 22, 2019 | 22.00 | 22.08 | 21.66 | 21.72 | 103,385 | -0.20(-0.90%) |
Aug 21, 2019 | 21.66 | 22.31 | 21.42 | 21.92 | 133,205 | +0.39(+1.83%) |
Aug 20, 2019 | 21.39 | 21.64 | 21.10 | 21.53 | 89,951 | +0.22(+1.02%) |
Aug 19, 2019 | 21.19 | 21.89 | 21.16 | 21.31 | 89,968 | +0.27(+1.26%) |
Aug 16, 2019 | 21.26 | 21.29 | 20.92 | 21.04 | 108,146 | -0.15(-0.70%) |
Aug 15, 2019 | 21.51 | 21.68 | 21.06 | 21.19 | 92,657 | -0.21(-0.97%) |
Aug 14, 2019 | 21.63 | 21.63 | 21.09 | 21.40 | 109,458 | -0.48(-2.20%) |
Aug 13, 2019 | 22.10 | 22.67 | 21.79 | 21.88 | 88,202 | -0.28(-1.28%) |
Aug 12, 2019 | 22.66 | 22.70 | 22.15 | 22.16 | 92,632 | -0.53(-2.33%) |
Aug 09, 2019 | 22.33 | 22.77 | 22.17 | 22.69 | 143,022 | +0.36(+1.62%) |
Aug 08, 2019 | 21.41 | 22.38 | 21.41 | 22.33 | 170,236 | +0.76(+3.55%) |
Aug 07, 2019 | 23.32 | 23.52 | 20.31 | 21.57 | 344,845 | -2.87(-11.75%) |
Aug 06, 2019 | 24.55 | 24.72 | 24.25 | 24.44 | 74,579 | -0.06(-0.24%) |
Aug 05, 2019 | 24.97 | 25.20 | 24.16 | 24.50 | 118,074 | -0.59(-2.34%) |
Aug 02, 2019 | 25.24 | 25.39 | 24.93 | 25.09 | 75,489 | -0.17(-0.66%) |
Aug 01, 2019 | 25.31 | 25.96 | 25.24 | 25.25 | 133,342 | -0.05(-0.19%) |
Jul 31, 2019 | 25.63 | 25.89 | 25.25 | 25.30 | 159,361 | -0.30(-1.19%) |
Jul 30, 2019 | 25.34 | 25.69 | 25.01 | 25.60 | 184,993 | +0.13(+0.50%) |
Jul 29, 2019 | 26.05 | 26.05 | 25.45 | 25.48 | 103,045 | -0.60(-2.29%) |
Jul 26, 2019 | 25.24 | 26.22 | 25.19 | 26.08 | 128,842 | +0.89(+3.54%) |
Jul 25, 2019 | 25.94 | 25.94 | 25.06 | 25.18 | 56,089 | -0.76(-2.95%) |
Jul 24, 2019 | 26.01 | 26.22 | 25.56 | 25.95 | 167,640 | -0.13(-0.49%) |
Jul 23, 2019 | 26.40 | 26.44 | 25.92 | 26.08 | 89,524 | -0.26(-1.00%) |
Jul 22, 2019 | 26.50 | 27.24 | 26.25 | 26.34 | 139,631 | -0.12(-0.44%) |
Jul 19, 2019 | 26.86 | 26.87 | 26.41 | 26.46 | 83,548 | -0.50(-1.85%) |
Jul 18, 2019 | 27.28 | 27.29 | 26.75 | 26.96 | 81,296 | -0.32(-1.19%) |
Jul 17, 2019 | 27.55 | 27.55 | 27.24 | 27.28 | 81,779 | -0.27(-1.00%) |
Jul 16, 2019 | 27.45 | 27.82 | 27.26 | 27.56 | 72,744 | +0.14(+0.50%) |
Jul 15, 2019 | 27.34 | 27.54 | 27.14 | 27.42 | 57,666 | +0.06(+0.21%) |
Jul 12, 2019 | 27.18 | 27.43 | 26.98 | 27.36 | 77,733 | +0.19(+0.69%) |
Jul 11, 2019 | 26.93 | 27.22 | 26.70 | 27.17 | 95,667 | +0.26(+0.98%) |
Jul 10, 2019 | 26.86 | 26.98 | 26.62 | 26.91 | 47,880 | +0.13(+0.48%) |
Jul 09, 2019 | 26.76 | 26.88 | 26.57 | 26.78 | 60,650 | +0.01(+0.04%) |
Jul 08, 2019 | 26.92 | 26.92 | 26.40 | 26.77 | 46,257 | -0.14(-0.51%) |
Jul 05, 2019 | 26.19 | 26.93 | 26.03 | 26.91 | 74,061 | +0.62(+2.35%) |
Jul 03, 2019 | 26.25 | 26.53 | 26.06 | 26.29 | 113,744 | +0.12(+0.45%) |
Jul 02, 2019 | 27.21 | 27.21 | 26.12 | 26.17 | 97,939 | -1.15(-4.20%) |