Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.24 | 19.54 | 19.21 | 19.40 | 752,979 | +0.11(+0.58%) |
Sep 27, 2019 | 19.32 | 19.65 | 19.08 | 19.29 | 671,980 | -0.30(-1.55%) |
Sep 26, 2019 | 19.87 | 19.91 | 19.23 | 19.59 | 942,446 | -0.28(-1.42%) |
Sep 25, 2019 | 19.77 | 20.22 | 19.57 | 19.87 | 1,583,168 | -0.05(-0.26%) |
Sep 24, 2019 | 20.19 | 20.28 | 19.84 | 19.92 | 932,019 | -0.36(-1.75%) |
Sep 23, 2019 | 20.15 | 20.42 | 19.85 | 20.28 | 1,076,592 | +0.06(+0.29%) |
Sep 20, 2019 | 20.38 | 20.82 | 20.12 | 20.22 | 6,505,499 | -0.17(-0.83%) |
Sep 19, 2019 | 20.54 | 20.80 | 20.08 | 20.39 | 2,101,603 | -0.12(-0.58%) |
Sep 18, 2019 | 20.20 | 20.71 | 20.16 | 20.51 | 2,092,604 | +0.20(+0.98%) |
Sep 17, 2019 | 20.65 | 20.86 | 20.01 | 20.31 | 2,628,228 | -0.30(-1.44%) |
Sep 16, 2019 | 20.06 | 21.00 | 19.98 | 20.60 | 4,594,096 | +1.01(+5.18%) |
Sep 13, 2019 | 19.10 | 19.81 | 19.02 | 19.59 | 2,412,401 | +0.70(+3.72%) |
Sep 12, 2019 | 18.87 | 19.24 | 18.79 | 18.89 | 424,310 | -0.26(-1.35%) |
Sep 11, 2019 | 19.02 | 19.44 | 18.97 | 19.15 | 859,311 | +0.23(+1.21%) |
Sep 10, 2019 | 18.78 | 19.32 | 18.78 | 18.92 | 1,230,356 | +0.12(+0.63%) |
Sep 09, 2019 | 18.21 | 18.95 | 18.21 | 18.80 | 974,689 | +0.59(+3.25%) |
Sep 06, 2019 | 18.29 | 18.48 | 18.13 | 18.21 | 580,095 | -0.23(-1.24%) |
Sep 05, 2019 | 18.13 | 18.97 | 18.13 | 18.43 | 778,150 | +0.42(+2.34%) |
Sep 04, 2019 | 17.88 | 18.16 | 17.77 | 18.01 | 812,084 | +0.36(+2.01%) |
Sep 03, 2019 | 17.92 | 17.92 | 17.50 | 17.66 | 626,235 | -0.37(-2.05%) |
Aug 30, 2019 | 18.45 | 18.69 | 18.03 | 18.03 | 964,798 | -0.44(-2.37%) |
Aug 29, 2019 | 17.98 | 18.66 | 17.92 | 18.46 | 748,763 | +0.54(+3.01%) |
Aug 28, 2019 | 17.52 | 18.02 | 17.46 | 17.92 | 1,329,570 | +0.54(+3.11%) |
Aug 27, 2019 | 17.57 | 17.66 | 17.36 | 17.38 | 577,627 | -0.16(-0.89%) |
Aug 26, 2019 | 18.09 | 18.26 | 17.46 | 17.54 | 551,071 | -0.32(-1.78%) |
Aug 23, 2019 | 18.09 | 18.28 | 17.77 | 17.86 | 725,490 | -0.40(-2.19%) |
Aug 22, 2019 | 18.88 | 18.95 | 18.21 | 18.26 | 542,443 | -0.65(-3.44%) |
Aug 21, 2019 | 19.25 | 19.47 | 18.41 | 18.91 | 1,002,262 | -0.21(-1.12%) |
Aug 20, 2019 | 18.95 | 19.23 | 18.88 | 19.12 | 462,520 | +0.16(+0.86%) |
Aug 19, 2019 | 18.76 | 19.13 | 18.73 | 18.96 | 782,265 | +0.33(+1.75%) |
Aug 16, 2019 | 18.09 | 18.74 | 18.09 | 18.63 | 641,172 | +0.56(+3.11%) |
Aug 15, 2019 | 17.94 | 18.31 | 17.80 | 18.07 | 711,525 | -0.11(-0.61%) |
Aug 14, 2019 | 18.68 | 18.68 | 17.83 | 18.18 | 1,078,812 | -0.62(-3.31%) |
Aug 13, 2019 | 18.36 | 19.12 | 18.25 | 18.80 | 645,382 | +0.35(+1.88%) |
Aug 12, 2019 | 18.34 | 18.48 | 18.11 | 18.46 | 683,538 | +0.04(+0.20%) |
Aug 09, 2019 | 18.40 | 18.63 | 18.25 | 18.42 | 704,546 | +0.01(+0.08%) |
Aug 08, 2019 | 18.41 | 18.68 | 18.03 | 18.41 | 1,415,077 | +0.16(+0.85%) |
Aug 07, 2019 | 19.71 | 19.83 | 18.16 | 18.25 | 1,747,457 | -1.34(-6.84%) |
Aug 06, 2019 | 19.70 | 20.00 | 19.23 | 19.59 | 1,072,929 | -0.07(-0.38%) |
Aug 05, 2019 | 20.09 | 20.30 | 19.57 | 19.66 | 1,279,182 | -0.61(-3.03%) |
Aug 02, 2019 | 20.27 | 20.44 | 20.10 | 20.28 | 966,555 | -0.03(-0.15%) |
Aug 01, 2019 | 21.32 | 21.44 | 20.16 | 20.31 | 1,025,813 | -0.98(-4.59%) |
Jul 31, 2019 | 21.27 | 21.44 | 21.01 | 21.28 | 709,078 | +0.01(+0.07%) |
Jul 30, 2019 | 21.33 | 21.33 | 20.91 | 21.27 | 1,470,353 | -0.05(-0.24%) |
Jul 29, 2019 | 21.37 | 21.44 | 21.00 | 21.32 | 2,464,301 | -0.01(-0.03%) |
Jul 26, 2019 | 21.38 | 21.42 | 21.18 | 21.33 | 705,611 | +0.01(+0.03%) |
Jul 25, 2019 | 21.58 | 21.76 | 20.98 | 21.32 | 1,070,662 | -0.27(-1.24%) |
Jul 24, 2019 | 21.69 | 21.93 | 21.58 | 21.59 | 920,016 | -0.14(-0.66%) |
Jul 23, 2019 | 21.69 | 21.91 | 21.58 | 21.73 | 1,183,145 | +0.06(+0.30%) |
Jul 22, 2019 | 21.60 | 22.08 | 21.52 | 21.67 | 1,378,816 | +0.08(+0.37%) |
Jul 19, 2019 | 21.53 | 21.79 | 21.32 | 21.59 | 526,293 | +0.01(+0.07%) |
Jul 18, 2019 | 22.03 | 22.19 | 21.48 | 21.57 | 737,888 | -0.54(-2.44%) |
Jul 17, 2019 | 22.23 | 22.29 | 21.59 | 22.11 | 1,105,696 | -0.12(-0.55%) |
Jul 16, 2019 | 22.54 | 22.64 | 22.17 | 22.23 | 1,288,491 | -0.21(-0.93%) |
Jul 15, 2019 | 22.67 | 22.69 | 22.29 | 22.44 | 542,959 | -0.22(-0.95%) |
Jul 12, 2019 | 22.56 | 22.66 | 22.44 | 22.66 | 386,531 | +0.09(+0.41%) |
Jul 11, 2019 | 22.54 | 22.63 | 22.28 | 22.57 | 673,331 | +0.13(+0.58%) |
Jul 10, 2019 | 22.16 | 22.47 | 22.14 | 22.44 | 397,758 | +0.40(+1.83%) |
Jul 09, 2019 | 21.95 | 22.08 | 21.84 | 22.03 | 427,248 | +0.04(+0.16%) |
Jul 08, 2019 | 22.12 | 22.13 | 21.84 | 22.00 | 679,725 | -0.07(-0.33%) |
Jul 05, 2019 | 21.84 | 22.20 | 21.77 | 22.07 | 513,108 | +0.16(+0.72%) |
Jul 03, 2019 | 21.32 | 21.92 | 21.29 | 21.91 | 182,787 | +0.63(+2.98%) |
Jul 02, 2019 | 21.49 | 21.67 | 21.20 | 21.28 | 681,676 | -0.24(-1.14%) |