Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.07 | 24.21 | 23.86 | 24.04 | 334,184 | +0.01(+0.06%) |
Sep 27, 2019 | 24.12 | 24.25 | 23.88 | 24.02 | 283,745 | -0.01(-0.06%) |
Sep 26, 2019 | 24.18 | 24.18 | 23.75 | 24.04 | 313,482 | -0.20(-0.82%) |
Sep 25, 2019 | 23.48 | 24.49 | 23.46 | 24.24 | 494,589 | +0.72(+3.04%) |
Sep 24, 2019 | 23.80 | 23.96 | 23.41 | 23.52 | 257,804 | -0.19(-0.81%) |
Sep 23, 2019 | 23.12 | 23.97 | 23.12 | 23.71 | 296,427 | +0.49(+2.13%) |
Sep 20, 2019 | 23.25 | 23.53 | 23.01 | 23.22 | 601,111 | +0.09(+0.38%) |
Sep 19, 2019 | 22.67 | 23.46 | 22.67 | 23.13 | 266,294 | +0.32(+1.42%) |
Sep 18, 2019 | 22.82 | 22.96 | 22.28 | 22.81 | 487,077 | -0.04(-0.16%) |
Sep 17, 2019 | 22.64 | 22.96 | 22.22 | 22.84 | 235,576 | +0.21(+0.91%) |
Sep 16, 2019 | 23.18 | 23.26 | 22.56 | 22.64 | 301,784 | -0.72(-3.06%) |
Sep 13, 2019 | 23.29 | 23.80 | 23.27 | 23.35 | 336,481 | +0.26(+1.12%) |
Sep 12, 2019 | 23.46 | 23.47 | 22.92 | 23.10 | 307,864 | -0.51(-2.16%) |
Sep 11, 2019 | 23.49 | 23.83 | 23.02 | 23.60 | 249,324 | +0.17(+0.72%) |
Sep 10, 2019 | 22.90 | 23.46 | 22.57 | 23.43 | 322,356 | +0.60(+2.62%) |
Sep 09, 2019 | 22.26 | 22.98 | 22.20 | 22.84 | 169,341 | +0.66(+2.96%) |
Sep 06, 2019 | 22.31 | 22.36 | 22.03 | 22.18 | 213,927 | -0.13(-0.60%) |
Sep 05, 2019 | 22.48 | 22.93 | 22.30 | 22.31 | 309,023 | +0.08(+0.36%) |
Sep 04, 2019 | 22.31 | 22.43 | 22.17 | 22.23 | 176,481 | +0.10(+0.47%) |
Sep 03, 2019 | 22.93 | 23.13 | 21.76 | 22.13 | 415,207 | -1.03(-4.46%) |
Aug 30, 2019 | 22.86 | 23.22 | 22.79 | 23.16 | 331,601 | +0.37(+1.62%) |
Aug 29, 2019 | 22.87 | 23.17 | 22.58 | 22.79 | 291,410 | +0.26(+1.18%) |
Aug 28, 2019 | 21.66 | 22.63 | 21.41 | 22.53 | 242,883 | +0.86(+3.97%) |
Aug 27, 2019 | 22.20 | 22.42 | 21.57 | 21.67 | 236,141 | -0.43(-1.93%) |
Aug 26, 2019 | 22.14 | 22.24 | 21.80 | 22.09 | 155,740 | +0.20(+0.91%) |
Aug 23, 2019 | 22.48 | 22.62 | 21.81 | 21.90 | 298,983 | -0.72(-3.19%) |
Aug 22, 2019 | 22.68 | 22.87 | 22.40 | 22.62 | 200,338 | +0.01(+0.07%) |
Aug 21, 2019 | 22.81 | 22.94 | 22.44 | 22.60 | 341,622 | -0.02(-0.10%) |
Aug 20, 2019 | 22.66 | 22.72 | 22.44 | 22.62 | 266,424 | +0.13(+0.59%) |
Aug 19, 2019 | 22.48 | 22.79 | 22.40 | 22.49 | 472,705 | +0.26(+1.19%) |
Aug 16, 2019 | 21.38 | 22.33 | 21.31 | 22.23 | 448,543 | +0.99(+4.68%) |
Aug 15, 2019 | 21.32 | 21.43 | 21.04 | 21.23 | 214,947 | +0.01(+0.03%) |
Aug 14, 2019 | 21.06 | 21.34 | 20.85 | 21.23 | 260,767 | -0.25(-1.16%) |
Aug 13, 2019 | 21.06 | 21.74 | 20.95 | 21.48 | 275,758 | +0.51(+2.46%) |
Aug 12, 2019 | 21.74 | 21.74 | 20.95 | 20.96 | 304,433 | -0.92(-4.20%) |
Aug 09, 2019 | 22.19 | 22.40 | 21.69 | 21.88 | 467,442 | -0.49(-2.17%) |
Aug 08, 2019 | 21.88 | 22.49 | 21.80 | 22.37 | 444,149 | +0.62(+2.84%) |
Aug 07, 2019 | 22.27 | 22.28 | 21.50 | 21.75 | 476,786 | -0.69(-3.08%) |
Aug 06, 2019 | 21.65 | 22.87 | 21.50 | 22.44 | 668,619 | +1.20(+5.64%) |
Aug 05, 2019 | 21.14 | 21.96 | 20.62 | 21.24 | 1,039,097 | +1.18(+5.90%) |
Aug 02, 2019 | 19.73 | 20.06 | 19.45 | 20.06 | 262,545 | +0.16(+0.81%) |
Aug 01, 2019 | 19.89 | 20.40 | 19.61 | 19.89 | 416,804 | +0.04(+0.18%) |
Jul 31, 2019 | 20.25 | 20.48 | 19.85 | 19.86 | 536,203 | -0.35(-1.75%) |
Jul 30, 2019 | 19.38 | 20.26 | 19.34 | 20.21 | 284,559 | +0.61(+3.11%) |
Jul 29, 2019 | 19.88 | 19.97 | 19.40 | 19.60 | 263,922 | -0.32(-1.59%) |
Jul 26, 2019 | 19.53 | 20.00 | 19.39 | 19.92 | 230,458 | +0.44(+2.27%) |
Jul 25, 2019 | 19.56 | 19.83 | 19.45 | 19.48 | 243,986 | -0.16(-0.82%) |
Jul 24, 2019 | 18.92 | 19.69 | 18.89 | 19.64 | 192,615 | +0.56(+2.93%) |
Jul 23, 2019 | 19.01 | 19.39 | 19.01 | 19.08 | 403,424 | +0.13(+0.70%) |
Jul 22, 2019 | 19.28 | 19.40 | 18.87 | 18.95 | 236,482 | -0.26(-1.34%) |
Jul 19, 2019 | 19.01 | 19.42 | 19.01 | 19.20 | 219,853 | +0.18(+0.93%) |
Jul 18, 2019 | 18.91 | 19.13 | 18.63 | 19.03 | 288,159 | +0.09(+0.47%) |
Jul 17, 2019 | 19.26 | 19.26 | 18.56 | 18.94 | 327,846 | -0.37(-1.90%) |
Jul 16, 2019 | 19.05 | 19.53 | 18.98 | 19.31 | 317,177 | +0.07(+0.38%) |
Jul 15, 2019 | 19.25 | 19.28 | 18.86 | 19.23 | 403,213 | +0.01(+0.04%) |
Jul 12, 2019 | 18.73 | 19.41 | 17.89 | 19.23 | 1,358,683 | -0.68(-3.40%) |
Jul 11, 2019 | 20.08 | 20.08 | 19.76 | 19.90 | 255,395 | -0.18(-0.92%) |
Jul 10, 2019 | 20.52 | 20.74 | 20.05 | 20.09 | 351,105 | -0.33(-1.62%) |
Jul 09, 2019 | 20.48 | 20.59 | 20.04 | 20.42 | 395,717 | -0.21(-1.00%) |
Jul 08, 2019 | 20.73 | 20.87 | 20.55 | 20.62 | 280,046 | -0.22(-1.06%) |
Jul 05, 2019 | 20.59 | 20.88 | 20.50 | 20.84 | 242,151 | +0.08(+0.39%) |
Jul 03, 2019 | 20.97 | 21.01 | 20.67 | 20.76 | 205,304 | -0.17(-0.81%) |
Jul 02, 2019 | 21.06 | 21.06 | 20.77 | 20.93 | 418,272 | -0.14(-0.66%) |