Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.96 | 21.16 | 20.84 | 20.86 | 388,362 | -0.08(-0.39%) |
Sep 27, 2019 | 20.97 | 21.32 | 20.87 | 20.94 | 326,867 | +0.03(+0.12%) |
Sep 26, 2019 | 21.36 | 21.37 | 20.90 | 20.92 | 364,944 | -0.49(-2.29%) |
Sep 25, 2019 | 21.03 | 21.49 | 20.94 | 21.41 | 375,327 | +0.39(+1.84%) |
Sep 24, 2019 | 21.35 | 21.40 | 20.91 | 21.02 | 513,724 | -0.44(-2.04%) |
Sep 23, 2019 | 21.20 | 21.52 | 21.16 | 21.46 | 263,447 | +0.09(+0.44%) |
Sep 20, 2019 | 21.41 | 21.73 | 21.32 | 21.36 | 986,882 | -0.06(-0.28%) |
Sep 19, 2019 | 21.60 | 21.85 | 21.40 | 21.42 | 286,247 | -0.21(-0.95%) |
Sep 18, 2019 | 21.55 | 21.71 | 21.38 | 21.63 | 463,075 | +0.03(+0.16%) |
Sep 17, 2019 | 21.57 | 21.65 | 21.29 | 21.60 | 432,720 | -0.10(-0.48%) |
Sep 16, 2019 | 21.69 | 21.90 | 21.68 | 21.70 | 442,303 | -0.19(-0.86%) |
Sep 13, 2019 | 21.96 | 22.19 | 21.69 | 21.89 | 467,617 | +0.12(+0.55%) |
Sep 12, 2019 | 21.76 | 21.87 | 21.48 | 21.77 | 529,609 | -0.13(-0.59%) |
Sep 11, 2019 | 21.91 | 22.00 | 21.49 | 21.90 | 552,669 | +0.09(+0.39%) |
Sep 10, 2019 | 21.88 | 22.03 | 21.66 | 21.81 | 484,112 | +0.05(+0.24%) |
Sep 09, 2019 | 21.07 | 21.84 | 21.07 | 21.76 | 428,825 | +0.69(+3.26%) |
Sep 06, 2019 | 21.16 | 21.49 | 20.92 | 21.07 | 685,025 | +0.05(+0.25%) |
Sep 05, 2019 | 20.95 | 21.52 | 20.84 | 21.02 | 354,321 | +0.44(+2.13%) |
Sep 04, 2019 | 20.21 | 20.65 | 20.06 | 20.58 | 359,999 | +0.77(+3.91%) |
Sep 03, 2019 | 20.03 | 20.09 | 19.57 | 19.81 | 319,370 | -0.48(-2.37%) |
Aug 30, 2019 | 20.41 | 20.47 | 20.06 | 20.29 | 114,694 | +0.03(+0.13%) |
Aug 29, 2019 | 20.25 | 20.59 | 20.16 | 20.26 | 232,656 | +0.17(+0.86%) |
Aug 28, 2019 | 19.34 | 20.25 | 19.34 | 20.09 | 361,483 | +0.70(+3.59%) |
Aug 27, 2019 | 19.89 | 19.98 | 19.24 | 19.39 | 312,664 | -0.37(-1.87%) |
Aug 26, 2019 | 19.64 | 19.79 | 19.27 | 19.76 | 184,654 | +0.41(+2.13%) |
Aug 23, 2019 | 20.09 | 20.10 | 19.30 | 19.35 | 575,448 | -0.84(-4.17%) |
Aug 22, 2019 | 20.34 | 20.52 | 20.15 | 20.19 | 164,654 | -0.05(-0.25%) |
Aug 21, 2019 | 20.10 | 20.29 | 19.94 | 20.25 | 187,640 | +0.35(+1.77%) |
Aug 20, 2019 | 19.97 | 20.15 | 19.84 | 19.89 | 214,325 | -0.25(-1.24%) |
Aug 19, 2019 | 20.25 | 20.45 | 20.10 | 20.14 | 208,940 | +0.21(+1.03%) |
Aug 16, 2019 | 19.37 | 19.99 | 19.37 | 19.94 | 272,544 | +0.70(+3.62%) |
Aug 15, 2019 | 19.40 | 19.52 | 19.17 | 19.24 | 169,681 | -0.13(-0.67%) |
Aug 14, 2019 | 19.58 | 19.74 | 19.24 | 19.37 | 276,395 | -0.70(-3.47%) |
Aug 13, 2019 | 19.76 | 20.35 | 19.76 | 20.06 | 205,150 | +0.21(+1.08%) |
Aug 12, 2019 | 20.01 | 20.20 | 19.84 | 19.85 | 226,500 | -0.35(-1.74%) |
Aug 09, 2019 | 20.33 | 20.42 | 20.18 | 20.20 | 467,036 | -0.19(-0.93%) |
Aug 08, 2019 | 20.17 | 20.68 | 20.14 | 20.39 | 359,328 | +0.34(+1.71%) |
Aug 07, 2019 | 20.06 | 20.45 | 19.82 | 20.05 | 358,095 | -0.36(-1.75%) |
Aug 06, 2019 | 20.24 | 20.49 | 19.99 | 20.40 | 264,443 | +0.22(+1.10%) |
Aug 05, 2019 | 20.65 | 20.68 | 19.94 | 20.18 | 324,052 | -0.86(-4.07%) |
Aug 02, 2019 | 21.29 | 21.45 | 20.85 | 21.04 | 296,197 | -0.32(-1.48%) |
Aug 01, 2019 | 21.82 | 22.10 | 21.21 | 21.35 | 341,402 | -0.53(-2.42%) |
Jul 31, 2019 | 22.01 | 22.23 | 21.88 | 21.88 | 372,734 | -0.18(-0.81%) |
Jul 30, 2019 | 21.43 | 22.07 | 21.43 | 22.06 | 218,272 | +0.44(+2.06%) |
Jul 29, 2019 | 22.00 | 22.23 | 21.56 | 21.62 | 201,905 | -0.50(-2.24%) |
Jul 26, 2019 | 21.89 | 22.23 | 21.89 | 22.11 | 297,483 | +0.21(+0.98%) |
Jul 25, 2019 | 22.18 | 22.36 | 21.82 | 21.90 | 361,883 | -0.21(-0.97%) |
Jul 24, 2019 | 21.20 | 22.18 | 21.07 | 22.11 | 469,707 | +0.67(+3.11%) |
Jul 23, 2019 | 21.70 | 21.72 | 20.50 | 21.45 | 574,061 | -0.50(-2.30%) |
Jul 22, 2019 | 22.23 | 22.35 | 21.84 | 21.95 | 452,929 | -0.37(-1.65%) |
Jul 19, 2019 | 22.09 | 22.49 | 22.09 | 22.32 | 319,116 | +0.13(+0.58%) |
Jul 18, 2019 | 21.70 | 22.22 | 21.70 | 22.19 | 262,854 | +0.48(+2.21%) |
Jul 17, 2019 | 22.13 | 22.13 | 21.70 | 21.71 | 202,400 | -0.48(-2.16%) |
Jul 16, 2019 | 22.03 | 22.36 | 21.92 | 22.19 | 251,339 | +0.16(+0.74%) |
Jul 15, 2019 | 22.35 | 22.35 | 21.78 | 22.03 | 269,509 | -0.21(-0.92%) |
Jul 12, 2019 | 21.95 | 22.39 | 21.82 | 22.23 | 302,745 | +0.33(+1.52%) |
Jul 11, 2019 | 21.80 | 21.96 | 21.58 | 21.90 | 225,462 | +0.09(+0.43%) |
Jul 10, 2019 | 22.13 | 22.24 | 21.71 | 21.81 | 175,047 | -0.29(-1.32%) |
Jul 09, 2019 | 21.86 | 22.11 | 21.70 | 22.10 | 151,526 | +0.18(+0.82%) |
Jul 08, 2019 | 22.46 | 22.50 | 21.89 | 21.92 | 229,324 | -0.65(-2.88%) |
Jul 05, 2019 | 22.17 | 22.66 | 22.17 | 22.57 | 182,419 | +0.53(+2.41%) |
Jul 03, 2019 | 21.83 | 22.15 | 21.82 | 22.04 | 109,802 | +0.20(+0.90%) |
Jul 02, 2019 | 22.15 | 22.25 | 21.67 | 21.84 | 196,714 | -0.32(-1.47%) |