Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.47 | 22.62 | 22.45 | 22.60 | 2,929 | +0.24(+1.09%) |
Sep 27, 2019 | 22.35 | 22.42 | 22.23 | 22.36 | 3,193 | +0.13(+0.59%) |
Sep 26, 2019 | 22.23 | 22.43 | 22.07 | 22.23 | 5,433 | +0.08(+0.37%) |
Sep 25, 2019 | 22.12 | 22.22 | 22.09 | 22.15 | 4,013 | +0.12(+0.55%) |
Sep 24, 2019 | 22.15 | 22.22 | 21.78 | 22.02 | 5,780 | -0.10(-0.44%) |
Sep 23, 2019 | 21.86 | 22.30 | 21.84 | 22.12 | 4,031 | -0.22(-0.98%) |
Sep 20, 2019 | 20.99 | 22.72 | 20.99 | 22.34 | 39,549 | +1.38(+6.56%) |
Sep 19, 2019 | 21.08 | 21.36 | 20.96 | 20.96 | 2,913 | -0.01(-0.04%) |
Sep 18, 2019 | 20.95 | 21.13 | 20.92 | 20.97 | 3,810 | +0.03(+0.14%) |
Sep 17, 2019 | 20.92 | 21.09 | 20.76 | 20.94 | 3,638 | +0.05(+0.25%) |
Sep 16, 2019 | 20.68 | 20.96 | 20.44 | 20.89 | 3,533 | +0.22(+1.06%) |
Sep 13, 2019 | 20.53 | 20.68 | 20.46 | 20.67 | 2,333 | -0.06(-0.27%) |
Sep 12, 2019 | 20.76 | 20.96 | 20.42 | 20.73 | 21,485 | -0.03(-0.16%) |
Sep 11, 2019 | 20.16 | 20.76 | 20.12 | 20.76 | 14,805 | +0.41(+2.00%) |
Sep 10, 2019 | 20.27 | 20.35 | 19.54 | 20.35 | 6,960 | +0.02(+0.09%) |
Sep 09, 2019 | 20.21 | 20.44 | 20.03 | 20.34 | 3,149 | -0.08(-0.37%) |
Sep 06, 2019 | 19.67 | 20.56 | 19.67 | 20.41 | 9,457 | -0.11(-0.52%) |
Sep 05, 2019 | 20.03 | 20.52 | 20.03 | 20.52 | 2,917 | +0.05(+0.24%) |
Sep 04, 2019 | 20.00 | 20.47 | 19.97 | 20.47 | 6,731 | +0.39(+1.93%) |
Sep 03, 2019 | 20.08 | 20.08 | 20.08 | 177 | +0.00(+0.00%) | |
Aug 30, 2019 | 20.12 | 20.15 | 20.08 | 20.08 | 867 | +0.04(+0.20%) |
Aug 29, 2019 | 20.15 | 20.16 | 20.04 | 20.04 | 3,864 | -0.02(-0.08%) |
Aug 28, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 179 | -0.10(-0.52%) |
Aug 27, 2019 | 20.05 | 20.16 | 20.04 | 20.16 | 1,799 | -0.18(-0.87%) |
Aug 26, 2019 | 20.33 | 20.58 | 20.33 | 20.34 | 2,922 | +0.26(+1.29%) |
Aug 23, 2019 | 20.25 | 20.40 | 19.97 | 20.08 | 13,391 | -0.40(-1.97%) |
Aug 22, 2019 | 20.27 | 20.56 | 19.92 | 20.48 | 3,046 | +0.23(+1.16%) |
Aug 21, 2019 | 20.07 | 20.25 | 19.92 | 20.25 | 1,846 | +0.12(+0.60%) |
Aug 20, 2019 | 20.30 | 20.30 | 20.13 | 20.13 | 765 | +0.08(+0.40%) |
Aug 19, 2019 | 20.76 | 20.76 | 20.05 | 20.05 | 2,705 | -0.71(-3.42%) |
Aug 16, 2019 | 20.61 | 20.76 | 20.11 | 20.76 | 6,075 | +0.51(+2.51%) |
Aug 15, 2019 | 20.28 | 20.59 | 20.25 | 20.25 | 3,569 | +0.41(+2.07%) |
Aug 14, 2019 | 19.86 | 20.81 | 19.84 | 19.84 | 11,211 | -0.32(-1.60%) |
Aug 13, 2019 | 20.00 | 20.16 | 20.00 | 20.16 | 1,449 | +0.27(+1.38%) |
Aug 12, 2019 | 20.11 | 20.20 | 19.82 | 19.89 | 8,579 | -0.19(-0.96%) |
Aug 09, 2019 | 19.52 | 20.08 | 19.52 | 20.08 | 1,611 | +0.08(+0.40%) |
Aug 08, 2019 | 19.93 | 20.51 | 19.84 | 20.00 | 8,131 | +0.06(+0.32%) |
Aug 07, 2019 | 19.36 | 19.94 | 19.36 | 19.94 | 7,326 | +0.53(+2.74%) |
Aug 06, 2019 | 19.54 | 19.78 | 19.19 | 19.40 | 21,608 | -0.27(-1.35%) |
Aug 05, 2019 | 19.48 | 19.67 | 19.09 | 19.67 | 265,623 | +0.20(+1.04%) |
Aug 02, 2019 | 19.20 | 19.48 | 19.10 | 19.47 | 32,115 | +0.03(+0.17%) |
Aug 01, 2019 | 19.83 | 20.20 | 19.22 | 19.44 | 38,219 | -0.24(-1.23%) |
Jul 31, 2019 | 20.45 | 20.45 | 19.68 | 19.68 | 11,151 | -0.77(-3.75%) |
Jul 30, 2019 | 20.07 | 20.73 | 19.72 | 20.44 | 12,402 | +0.65(+3.30%) |
Jul 29, 2019 | 19.92 | 20.14 | 19.73 | 19.79 | 2,916 | -0.09(-0.45%) |
Jul 26, 2019 | 19.78 | 19.94 | 19.72 | 19.88 | 3,595 | +0.13(+0.65%) |
Jul 25, 2019 | 19.75 | 19.75 | 19.75 | 34 | +0.00(+0.00%) | |
Jul 24, 2019 | 19.65 | 19.75 | 19.56 | 19.75 | 1,678 | +0.02(+0.12%) |
Jul 23, 2019 | 19.75 | 19.75 | 19.58 | 19.73 | 2,096 | +0.05(+0.25%) |
Jul 22, 2019 | 19.52 | 19.68 | 19.48 | 19.68 | 3,294 | +0.20(+1.04%) |
Jul 19, 2019 | 19.51 | 19.71 | 19.48 | 19.48 | 3,099 | +0.02(+0.08%) |
Jul 18, 2019 | 20.08 | 20.14 | 19.36 | 19.46 | 23,585 | -0.78(-3.86%) |
Jul 17, 2019 | 20.17 | 20.31 | 19.83 | 20.24 | 84,441 | +0.08(+0.40%) |
Jul 16, 2019 | 20.03 | 20.31 | 19.55 | 20.16 | 14,682 | +0.00(+0.00%) |
Jul 15, 2019 | 20.11 | 20.30 | 19.79 | 20.16 | 6,472 | -0.04(-0.20%) |
Jul 12, 2019 | 20.36 | 20.79 | 19.89 | 20.20 | 17,855 | -0.09(-0.44%) |
Jul 11, 2019 | 20.73 | 21.15 | 20.24 | 20.29 | 31,200 | -0.44(-2.10%) |
Jul 10, 2019 | 20.20 | 20.73 | 20.19 | 20.73 | 6,199 | +0.56(+2.80%) |
Jul 09, 2019 | 19.94 | 20.16 | 19.77 | 20.16 | 24,922 | +0.18(+0.89%) |
Jul 08, 2019 | 19.82 | 20.12 | 19.61 | 19.98 | 4,594 | +0.02(+0.08%) |
Jul 05, 2019 | 20.69 | 20.69 | 19.81 | 19.97 | 4,959 | -0.60(-2.90%) |
Jul 03, 2019 | 20.55 | 21.02 | 20.34 | 20.57 | 7,315 | +0.00(+0.00%) |
Jul 02, 2019 | 20.16 | 20.86 | 20.16 | 20.57 | 9,981 | +0.40(+1.96%) |