Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.84 | 21.10 | 20.57 | 20.67 | 26,641 | -0.08(-0.39%) |
Sep 27, 2019 | 20.55 | 21.14 | 20.42 | 20.75 | 15,600 | +0.15(+0.73%) |
Sep 26, 2019 | 21.22 | 21.30 | 20.30 | 20.60 | 34,592 | -0.45(-2.14%) |
Sep 25, 2019 | 21.37 | 21.63 | 21.05 | 21.05 | 21,168 | -0.13(-0.61%) |
Sep 24, 2019 | 22.82 | 22.82 | 21.18 | 21.18 | 27,967 | -1.21(-5.40%) |
Sep 23, 2019 | 22.60 | 22.65 | 22.12 | 22.39 | 24,793 | -0.15(-0.67%) |
Sep 20, 2019 | 23.09 | 23.09 | 22.35 | 22.54 | 33,100 | +0.20(+0.90%) |
Sep 19, 2019 | 22.51 | 23.09 | 22.19 | 22.34 | 51,301 | -0.19(-0.84%) |
Sep 18, 2019 | 22.90 | 23.25 | 22.51 | 22.53 | 31,190 | -0.53(-2.30%) |
Sep 17, 2019 | 23.63 | 24.30 | 22.99 | 23.06 | 66,672 | -0.56(-2.37%) |
Sep 16, 2019 | 24.51 | 24.75 | 23.38 | 23.62 | 68,627 | -1.07(-4.33%) |
Sep 13, 2019 | 23.62 | 24.77 | 23.62 | 24.69 | 56,600 | +0.88(+3.70%) |
Sep 12, 2019 | 24.42 | 24.52 | 23.59 | 23.81 | 54,063 | -0.45(-1.85%) |
Sep 11, 2019 | 23.50 | 24.49 | 23.50 | 24.26 | 42,248 | +0.69(+2.93%) |
Sep 10, 2019 | 23.33 | 24.05 | 23.20 | 23.57 | 40,606 | +0.32(+1.38%) |
Sep 09, 2019 | 23.20 | 23.66 | 23.15 | 23.25 | 32,229 | -0.01(-0.04%) |
Sep 06, 2019 | 23.53 | 23.70 | 23.15 | 23.26 | 20,400 | -0.05(-0.21%) |
Sep 05, 2019 | 23.27 | 23.75 | 23.03 | 23.31 | 29,238 | +0.11(+0.47%) |
Sep 04, 2019 | 23.95 | 23.99 | 23.02 | 23.20 | 33,988 | -0.70(-2.93%) |
Sep 03, 2019 | 24.10 | 24.10 | 23.64 | 23.90 | 21,874 | -0.20(-0.83%) |
Aug 30, 2019 | 24.22 | 24.25 | 23.82 | 24.10 | 20,000 | +0.28(+1.18%) |
Aug 29, 2019 | 24.55 | 24.62 | 23.82 | 23.82 | 21,508 | -0.59(-2.42%) |
Aug 28, 2019 | 24.10 | 24.47 | 24.06 | 24.41 | 40,539 | +0.31(+1.29%) |
Aug 27, 2019 | 24.46 | 24.53 | 23.92 | 24.10 | 20,168 | -0.12(-0.50%) |
Aug 26, 2019 | 24.27 | 24.51 | 24.04 | 24.22 | 16,921 | -0.06(-0.25%) |
Aug 23, 2019 | 24.42 | 24.51 | 23.85 | 24.28 | 19,300 | -0.11(-0.45%) |
Aug 22, 2019 | 24.16 | 24.69 | 24.15 | 24.39 | 26,381 | +0.15(+0.62%) |
Aug 21, 2019 | 23.80 | 24.29 | 23.60 | 24.24 | 43,629 | +0.43(+1.81%) |
Aug 20, 2019 | 23.83 | 24.07 | 23.57 | 23.81 | 20,643 | -0.02(-0.08%) |
Aug 19, 2019 | 24.00 | 24.22 | 23.46 | 23.83 | 21,284 | -0.13(-0.54%) |
Aug 16, 2019 | 23.85 | 24.31 | 23.64 | 23.96 | 30,000 | +0.14(+0.59%) |
Aug 15, 2019 | 23.76 | 24.44 | 23.06 | 23.82 | 67,090 | +0.24(+1.02%) |
Aug 14, 2019 | 23.30 | 23.78 | 23.18 | 23.58 | 28,729 | +0.07(+0.30%) |
Aug 13, 2019 | 23.40 | 24.22 | 23.40 | 23.51 | 34,596 | +0.08(+0.34%) |
Aug 12, 2019 | 23.50 | 23.77 | 23.22 | 23.43 | 26,690 | -0.12(-0.51%) |
Aug 09, 2019 | 23.76 | 24.04 | 23.34 | 23.55 | 24,400 | -0.25(-1.05%) |
Aug 08, 2019 | 23.95 | 24.71 | 23.67 | 23.80 | 44,348 | -0.12(-0.50%) |
Aug 07, 2019 | 24.35 | 24.67 | 23.66 | 23.92 | 20,305 | -0.61(-2.49%) |
Aug 06, 2019 | 24.82 | 25.10 | 23.88 | 24.53 | 50,887 | -0.29(-1.17%) |
Aug 05, 2019 | 24.78 | 25.00 | 23.92 | 24.82 | 71,746 | -0.25(-1.00%) |
Aug 02, 2019 | 24.75 | 25.25 | 24.12 | 25.07 | 57,500 | +0.27(+1.09%) |
Aug 01, 2019 | 25.00 | 25.00 | 24.13 | 24.80 | 48,092 | +0.26(+1.06%) |
Jul 31, 2019 | 24.30 | 25.00 | 24.27 | 24.54 | 53,511 | +0.24(+0.99%) |
Jul 30, 2019 | 23.48 | 24.31 | 23.48 | 24.30 | 40,081 | +0.82(+3.49%) |
Jul 29, 2019 | 23.14 | 23.75 | 23.14 | 23.48 | 41,210 | +0.24(+1.03%) |
Jul 26, 2019 | 22.93 | 23.25 | 22.70 | 23.24 | 47,000 | +0.41(+1.80%) |
Jul 25, 2019 | 22.55 | 22.96 | 22.44 | 22.83 | 58,945 | +0.15(+0.66%) |
Jul 24, 2019 | 22.25 | 22.68 | 22.17 | 22.68 | 17,596 | +0.41(+1.84%) |
Jul 23, 2019 | 21.86 | 22.70 | 21.84 | 22.27 | 23,320 | +0.41(+1.88%) |
Jul 22, 2019 | 22.24 | 22.66 | 21.50 | 21.86 | 73,956 | -0.53(-2.37%) |
Jul 19, 2019 | 21.95 | 22.42 | 21.86 | 22.39 | 37,700 | +0.50(+2.28%) |
Jul 18, 2019 | 22.12 | 22.15 | 21.70 | 21.89 | 22,527 | -0.23(-1.04%) |
Jul 17, 2019 | 21.57 | 22.14 | 21.40 | 22.12 | 35,366 | +0.54(+2.50%) |
Jul 16, 2019 | 21.92 | 22.09 | 21.58 | 21.58 | 42,050 | -0.35(-1.60%) |
Jul 15, 2019 | 21.90 | 22.10 | 21.28 | 21.93 | 42,584 | +0.09(+0.41%) |
Jul 12, 2019 | 21.26 | 22.20 | 21.12 | 21.84 | 56,100 | +0.63(+2.97%) |
Jul 11, 2019 | 20.46 | 21.78 | 20.46 | 21.21 | 78,045 | +0.70(+3.41%) |
Jul 10, 2019 | 21.14 | 21.15 | 20.44 | 20.51 | 67,267 | -0.31(-1.49%) |
Jul 09, 2019 | 21.14 | 21.22 | 20.64 | 20.82 | 53,459 | -0.43(-2.02%) |
Jul 08, 2019 | 21.88 | 21.96 | 21.09 | 21.25 | 52,620 | -0.68(-3.10%) |
Jul 05, 2019 | 21.16 | 22.10 | 20.84 | 21.93 | 139,100 | +0.81(+3.84%) |
Jul 03, 2019 | 21.01 | 22.15 | 21.01 | 21.12 | 38,200 | +0.15(+0.72%) |
Jul 02, 2019 | 21.49 | 21.76 | 20.86 | 20.97 | 76,246 | -0.44(-2.06%) |