Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.97 | 23.31 | 22.97 | 23.06 | 388,914 | +0.18(+0.79%) |
Sep 27, 2019 | 23.15 | 23.22 | 22.74 | 22.88 | 376,000 | -0.14(-0.61%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.01 | 23.02 | 373,778 | -0.56(-2.37%) |
Sep 25, 2019 | 23.09 | 23.66 | 22.87 | 23.58 | 622,329 | +0.49(+2.12%) |
Sep 24, 2019 | 23.80 | 23.86 | 22.96 | 23.09 | 311,823 | -0.63(-2.66%) |
Sep 23, 2019 | 23.57 | 23.98 | 23.37 | 23.72 | 455,767 | +0.10(+0.42%) |
Sep 20, 2019 | 23.86 | 24.08 | 23.47 | 23.62 | 1,761,100 | -0.17(-0.71%) |
Sep 19, 2019 | 23.84 | 24.21 | 23.76 | 23.79 | 657,597 | +0.08(+0.34%) |
Sep 18, 2019 | 23.98 | 24.16 | 23.50 | 23.71 | 892,394 | -0.29(-1.21%) |
Sep 17, 2019 | 24.11 | 24.18 | 23.93 | 24.00 | 566,879 | -0.28(-1.15%) |
Sep 16, 2019 | 24.10 | 24.66 | 24.06 | 24.28 | 688,832 | -0.05(-0.21%) |
Sep 13, 2019 | 24.58 | 24.70 | 24.31 | 24.33 | 368,000 | -0.04(-0.16%) |
Sep 12, 2019 | 24.56 | 24.75 | 24.16 | 24.37 | 881,724 | -0.08(-0.33%) |
Sep 11, 2019 | 24.06 | 24.55 | 23.87 | 24.45 | 599,299 | +0.55(+2.30%) |
Sep 10, 2019 | 23.13 | 23.92 | 23.09 | 23.90 | 359,448 | +0.74(+3.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.50 | 23.16 | 573,214 | +0.25(+1.09%) |
Sep 06, 2019 | 23.00 | 23.34 | 22.86 | 22.91 | 568,700 | -0.15(-0.65%) |
Sep 05, 2019 | 22.50 | 23.35 | 22.38 | 23.06 | 786,094 | +0.85(+3.83%) |
Sep 04, 2019 | 21.89 | 22.32 | 21.89 | 22.21 | 559,912 | +0.56(+2.59%) |
Sep 03, 2019 | 21.75 | 21.80 | 21.10 | 21.65 | 728,311 | -0.50(-2.26%) |
Aug 30, 2019 | 22.27 | 22.58 | 22.03 | 22.15 | 460,300 | -0.05(-0.23%) |
Aug 29, 2019 | 21.73 | 22.47 | 21.59 | 22.20 | 470,009 | +0.77(+3.59%) |
Aug 28, 2019 | 21.09 | 21.62 | 20.94 | 21.43 | 533,149 | +0.21(+0.99%) |
Aug 27, 2019 | 21.71 | 21.79 | 21.11 | 21.22 | 551,881 | -0.37(-1.71%) |
Aug 26, 2019 | 21.71 | 21.87 | 21.38 | 21.59 | 451,333 | +0.11(+0.51%) |
Aug 23, 2019 | 21.96 | 22.27 | 21.41 | 21.48 | 498,800 | -0.65(-2.94%) |
Aug 22, 2019 | 22.35 | 22.59 | 22.11 | 22.13 | 283,826 | -0.11(-0.49%) |
Aug 21, 2019 | 22.33 | 22.54 | 22.08 | 22.24 | 363,384 | +0.18(+0.82%) |
Aug 20, 2019 | 21.96 | 22.19 | 21.84 | 22.06 | 471,952 | +0.00(+0.00%) |
Aug 19, 2019 | 22.33 | 22.60 | 22.05 | 22.06 | 326,917 | +0.07(+0.32%) |
Aug 16, 2019 | 21.55 | 22.07 | 21.55 | 21.99 | 600,800 | +0.60(+2.81%) |
Aug 15, 2019 | 21.71 | 21.80 | 21.19 | 21.39 | 502,245 | -0.34(-1.56%) |
Aug 14, 2019 | 21.91 | 22.02 | 21.56 | 21.73 | 436,317 | -0.76(-3.38%) |
Aug 13, 2019 | 21.82 | 22.76 | 21.82 | 22.49 | 414,515 | +0.50(+2.27%) |
Aug 12, 2019 | 22.08 | 22.21 | 21.79 | 21.99 | 486,722 | -0.39(-1.74%) |
Aug 09, 2019 | 22.69 | 22.77 | 22.33 | 22.38 | 372,400 | -0.61(-2.65%) |
Aug 08, 2019 | 22.51 | 23.07 | 22.51 | 22.99 | 561,436 | +0.57(+2.54%) |
Aug 07, 2019 | 22.13 | 22.60 | 21.94 | 22.42 | 627,380 | -0.23(-1.02%) |
Aug 06, 2019 | 22.32 | 22.69 | 22.06 | 22.65 | 750,656 | +0.47(+2.12%) |
Aug 05, 2019 | 22.50 | 23.19 | 21.78 | 22.18 | 663,110 | -0.89(-3.86%) |
Aug 02, 2019 | 23.28 | 23.31 | 22.73 | 23.07 | 502,600 | -0.64(-2.70%) |
Aug 01, 2019 | 25.89 | 26.28 | 23.28 | 23.71 | 820,305 | -2.33(-8.95%) |
Jul 31, 2019 | 26.49 | 26.75 | 26.03 | 26.04 | 589,393 | -0.30(-1.14%) |
Jul 30, 2019 | 26.21 | 26.59 | 26.06 | 26.34 | 580,429 | -0.03(-0.11%) |
Jul 29, 2019 | 26.24 | 26.44 | 26.08 | 26.37 | 413,605 | +0.10(+0.38%) |
Jul 26, 2019 | 26.01 | 26.45 | 25.95 | 26.27 | 476,100 | +0.34(+1.31%) |
Jul 25, 2019 | 26.35 | 26.40 | 25.75 | 25.93 | 341,303 | -0.39(-1.48%) |
Jul 24, 2019 | 25.89 | 26.37 | 25.58 | 26.32 | 639,872 | +0.40(+1.54%) |
Jul 23, 2019 | 26.00 | 26.13 | 25.88 | 25.92 | 314,332 | -0.03(-0.12%) |
Jul 22, 2019 | 25.94 | 26.32 | 25.81 | 25.95 | 190,455 | +0.11(+0.43%) |
Jul 19, 2019 | 25.84 | 26.26 | 25.13 | 25.84 | 372,100 | -0.05(-0.19%) |
Jul 18, 2019 | 25.80 | 25.95 | 25.66 | 25.89 | 212,674 | +0.11(+0.43%) |
Jul 17, 2019 | 25.83 | 26.11 | 25.74 | 25.78 | 268,570 | -0.17(-0.66%) |
Jul 16, 2019 | 25.77 | 26.22 | 25.64 | 25.95 | 298,782 | +0.18(+0.70%) |
Jul 15, 2019 | 26.25 | 26.56 | 25.71 | 25.77 | 364,730 | -0.50(-1.90%) |
Jul 12, 2019 | 26.19 | 26.59 | 25.92 | 26.27 | 418,800 | +0.12(+0.46%) |
Jul 11, 2019 | 26.05 | 26.27 | 25.73 | 26.15 | 339,512 | +0.15(+0.58%) |
Jul 10, 2019 | 25.91 | 26.24 | 25.81 | 26.00 | 265,128 | +0.23(+0.89%) |
Jul 09, 2019 | 25.41 | 25.81 | 25.33 | 25.77 | 356,962 | +0.24(+0.94%) |
Jul 08, 2019 | 25.83 | 26.11 | 25.41 | 25.53 | 439,617 | -0.71(-2.71%) |
Jul 05, 2019 | 25.92 | 26.28 | 25.72 | 26.24 | 253,700 | +0.19(+0.73%) |
Jul 03, 2019 | 25.96 | 26.25 | 25.94 | 26.05 | 191,100 | +0.21(+0.81%) |
Jul 02, 2019 | 25.70 | 26.04 | 25.65 | 25.84 | 311,375 | +0.08(+0.31%) |