Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.26 | 23.39 | 23.26 | 23.34 | 10,411 | +0.09(+0.39%) |
Sep 27, 2019 | 23.33 | 23.42 | 23.18 | 23.25 | 17,615 | +0.14(+0.62%) |
Sep 26, 2019 | 23.05 | 23.17 | 23.02 | 23.11 | 8,002 | -0.04(-0.19%) |
Sep 25, 2019 | 22.94 | 23.18 | 22.87 | 23.15 | 17,249 | +0.11(+0.47%) |
Sep 24, 2019 | 23.26 | 23.26 | 22.96 | 23.04 | 21,082 | -0.15(-0.66%) |
Sep 23, 2019 | 23.02 | 23.24 | 22.88 | 23.20 | 32,880 | +0.02(+0.08%) |
Sep 20, 2019 | 23.31 | 23.37 | 23.18 | 23.18 | 7,246 | -0.24(-1.03%) |
Sep 19, 2019 | 23.53 | 23.59 | 23.42 | 23.42 | 6,503 | -0.14(-0.61%) |
Sep 18, 2019 | 23.64 | 23.67 | 23.43 | 23.56 | 14,263 | -0.11(-0.45%) |
Sep 17, 2019 | 23.56 | 23.67 | 23.41 | 23.67 | 16,446 | -0.11(-0.48%) |
Sep 16, 2019 | 23.97 | 23.97 | 23.75 | 23.78 | 5,827 | -0.32(-1.34%) |
Sep 13, 2019 | 23.99 | 24.24 | 23.99 | 24.11 | 14,270 | +0.32(+1.34%) |
Sep 12, 2019 | 23.73 | 23.84 | 23.62 | 23.79 | 17,207 | +0.07(+0.30%) |
Sep 11, 2019 | 23.49 | 23.72 | 23.46 | 23.72 | 10,537 | +0.31(+1.31%) |
Sep 10, 2019 | 23.00 | 23.41 | 23.00 | 23.41 | 28,443 | +0.42(+1.81%) |
Sep 09, 2019 | 22.92 | 22.99 | 22.86 | 22.99 | 10,841 | +0.17(+0.73%) |
Sep 06, 2019 | 22.80 | 22.88 | 22.75 | 22.83 | 13,601 | +0.14(+0.63%) |
Sep 05, 2019 | 22.62 | 22.77 | 22.62 | 22.68 | 17,010 | +0.31(+1.40%) |
Sep 04, 2019 | 22.25 | 22.37 | 22.25 | 22.37 | 14,113 | +0.38(+1.71%) |
Sep 03, 2019 | 22.24 | 22.24 | 21.99 | 21.99 | 12,546 | -0.46(-2.04%) |
Aug 30, 2019 | 22.45 | 22.50 | 22.38 | 22.45 | 14,270 | +0.21(+0.93%) |
Aug 29, 2019 | 22.07 | 22.25 | 22.07 | 22.24 | 14,507 | +0.39(+1.81%) |
Aug 28, 2019 | 21.67 | 21.87 | 21.62 | 21.85 | 12,309 | +0.05(+0.25%) |
Aug 27, 2019 | 21.93 | 22.03 | 21.70 | 21.80 | 12,699 | +0.02(+0.10%) |
Aug 26, 2019 | 21.73 | 21.81 | 21.71 | 21.77 | 8,159 | +0.16(+0.73%) |
Aug 23, 2019 | 22.02 | 22.07 | 21.62 | 21.62 | 12,375 | -0.51(-2.31%) |
Aug 22, 2019 | 22.24 | 22.24 | 22.07 | 22.13 | 10,046 | -0.09(-0.40%) |
Aug 21, 2019 | 22.24 | 22.31 | 22.14 | 22.22 | 968,864 | +0.19(+0.86%) |
Aug 20, 2019 | 22.07 | 22.17 | 22.03 | 22.03 | 11,963 | -0.20(-0.89%) |
Aug 19, 2019 | 22.27 | 22.35 | 22.23 | 22.23 | 15,256 | +0.14(+0.65%) |
Aug 16, 2019 | 21.82 | 22.10 | 21.82 | 22.08 | 11,148 | +0.38(+1.74%) |
Aug 15, 2019 | 21.84 | 21.84 | 21.61 | 21.71 | 50,419 | -0.07(-0.33%) |
Aug 14, 2019 | 22.01 | 22.07 | 21.78 | 21.78 | 22,480 | -0.66(-2.96%) |
Aug 13, 2019 | 22.01 | 22.53 | 22.01 | 22.44 | 18,423 | +0.38(+1.71%) |
Aug 12, 2019 | 22.22 | 22.24 | 22.07 | 22.07 | 7,362 | -0.29(-1.29%) |
Aug 09, 2019 | 22.50 | 22.50 | 22.30 | 22.35 | 16,834 | -0.30(-1.34%) |
Aug 08, 2019 | 22.41 | 22.68 | 22.41 | 22.66 | 13,151 | +0.41(+1.85%) |
Aug 07, 2019 | 21.97 | 22.28 | 21.90 | 22.24 | 12,152 | +0.03(+0.13%) |
Aug 06, 2019 | 22.30 | 22.31 | 22.04 | 22.21 | 15,084 | -0.01(-0.05%) |
Aug 05, 2019 | 22.38 | 22.51 | 22.10 | 22.23 | 14,068 | -0.54(-2.36%) |
Aug 02, 2019 | 22.77 | 22.88 | 22.61 | 22.76 | 22,297 | -0.22(-0.94%) |
Aug 01, 2019 | 23.23 | 23.38 | 22.87 | 22.98 | 9,823 | -0.43(-1.84%) |
Jul 31, 2019 | 23.81 | 23.81 | 23.29 | 23.41 | 24,382 | -0.36(-1.51%) |
Jul 30, 2019 | 23.69 | 23.82 | 23.63 | 23.77 | 21,939 | -0.22(-0.90%) |
Jul 29, 2019 | 24.00 | 24.00 | 23.81 | 23.98 | 10,161 | -0.10(-0.41%) |
Jul 26, 2019 | 24.08 | 24.16 | 23.98 | 24.08 | 8,584 | +0.01(+0.05%) |
Jul 25, 2019 | 24.20 | 24.24 | 24.07 | 24.07 | 7,976 | -0.16(-0.64%) |
Jul 24, 2019 | 24.06 | 24.24 | 24.06 | 24.23 | 15,912 | +0.19(+0.78%) |
Jul 23, 2019 | 23.85 | 24.11 | 23.85 | 24.04 | 30,716 | +0.51(+2.19%) |
Jul 22, 2019 | 23.77 | 23.79 | 23.52 | 23.52 | 6,305 | -0.13(-0.55%) |
Jul 19, 2019 | 23.65 | 23.69 | 23.57 | 23.66 | 20,625 | -0.03(-0.14%) |
Jul 18, 2019 | 23.55 | 23.69 | 23.51 | 23.69 | 11,647 | +0.00(+0.00%) |
Jul 17, 2019 | 23.82 | 23.82 | 23.67 | 23.69 | 9,567 | -0.18(-0.75%) |
Jul 16, 2019 | 23.76 | 23.99 | 23.73 | 23.87 | 8,349 | -0.01(-0.04%) |
Jul 15, 2019 | 23.95 | 24.00 | 23.81 | 23.88 | 16,422 | -0.12(-0.48%) |
Jul 12, 2019 | 23.87 | 23.99 | 23.78 | 23.99 | 14,939 | +0.18(+0.75%) |
Jul 11, 2019 | 23.99 | 23.99 | 23.74 | 23.81 | 20,846 | -0.11(-0.46%) |
Jul 10, 2019 | 24.05 | 24.05 | 23.92 | 23.92 | 5,771 | -0.03(-0.14%) |
Jul 09, 2019 | 24.16 | 24.16 | 23.91 | 23.96 | 18,413 | -0.39(-1.62%) |
Jul 08, 2019 | 24.43 | 24.44 | 24.34 | 24.35 | 11,477 | -0.21(-0.85%) |
Jul 05, 2019 | 24.48 | 24.56 | 24.35 | 24.56 | 11,148 | -0.07(-0.28%) |
Jul 03, 2019 | 24.53 | 24.63 | 24.51 | 24.63 | 21,963 | +0.18(+0.75%) |
Jul 02, 2019 | 24.42 | 24.44 | 24.35 | 24.44 | 10,119 | -0.02(-0.07%) |