Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.07 | 23.16 | 22.97 | 23.16 | 48,097 | +0.21(+0.90%) |
Sep 27, 2019 | 22.47 | 23.13 | 22.47 | 22.95 | 110,453 | +0.40(+1.78%) |
Sep 26, 2019 | 22.59 | 22.84 | 22.49 | 22.55 | 48,478 | -0.05(-0.21%) |
Sep 25, 2019 | 22.30 | 22.69 | 22.30 | 22.60 | 75,705 | +0.76(+3.48%) |
Sep 24, 2019 | 22.56 | 22.56 | 21.84 | 21.84 | 48,718 | -0.55(-2.47%) |
Sep 23, 2019 | 22.31 | 22.63 | 22.18 | 22.39 | 73,945 | -0.04(-0.18%) |
Sep 20, 2019 | 22.05 | 22.45 | 21.95 | 22.43 | 30,031 | +0.48(+2.17%) |
Sep 19, 2019 | 22.29 | 22.33 | 21.95 | 21.95 | 26,737 | -0.25(-1.14%) |
Sep 18, 2019 | 22.28 | 22.28 | 22.03 | 22.21 | 32,971 | -0.06(-0.29%) |
Sep 17, 2019 | 22.10 | 22.35 | 22.03 | 22.27 | 20,823 | +0.21(+0.93%) |
Sep 16, 2019 | 22.18 | 22.18 | 22.03 | 22.07 | 33,068 | -0.05(-0.24%) |
Sep 13, 2019 | 22.44 | 22.60 | 22.08 | 22.12 | 47,167 | -0.24(-1.08%) |
Sep 12, 2019 | 22.18 | 22.63 | 22.14 | 22.36 | 37,131 | +0.14(+0.61%) |
Sep 11, 2019 | 22.31 | 22.31 | 22.15 | 22.23 | 94,234 | -0.12(-0.53%) |
Sep 10, 2019 | 22.22 | 22.51 | 22.18 | 22.34 | 92,624 | +0.01(+0.05%) |
Sep 09, 2019 | 22.39 | 22.54 | 22.19 | 22.33 | 48,399 | +0.18(+0.80%) |
Sep 06, 2019 | 21.42 | 22.54 | 21.42 | 22.16 | 123,008 | +0.75(+3.53%) |
Sep 05, 2019 | 20.63 | 21.40 | 20.62 | 21.40 | 62,435 | +0.86(+4.19%) |
Sep 04, 2019 | 18.91 | 20.87 | 18.91 | 20.54 | 107,236 | +1.60(+8.43%) |
Sep 03, 2019 | 18.83 | 18.94 | 18.39 | 18.94 | 88,097 | +0.12(+0.63%) |
Aug 30, 2019 | 19.28 | 19.39 | 18.43 | 18.83 | 92,298 | -0.38(-1.99%) |
Aug 29, 2019 | 19.01 | 19.54 | 18.85 | 19.21 | 216,689 | +0.48(+2.57%) |
Aug 28, 2019 | 18.93 | 19.00 | 18.62 | 18.73 | 141,056 | -0.11(-0.59%) |
Aug 27, 2019 | 19.11 | 19.13 | 18.76 | 18.84 | 82,213 | -0.12(-0.62%) |
Aug 26, 2019 | 19.29 | 19.46 | 18.87 | 18.96 | 59,513 | -0.38(-1.97%) |
Aug 23, 2019 | 20.12 | 20.15 | 19.30 | 19.34 | 56,417 | -0.80(-3.96%) |
Aug 22, 2019 | 20.66 | 20.74 | 20.14 | 20.14 | 52,503 | -0.57(-2.78%) |
Aug 21, 2019 | 20.71 | 20.81 | 20.59 | 20.71 | 74,889 | +0.13(+0.63%) |
Aug 20, 2019 | 20.77 | 20.77 | 20.53 | 20.58 | 47,245 | -0.16(-0.76%) |
Aug 19, 2019 | 20.48 | 20.74 | 20.47 | 20.74 | 70,676 | +0.39(+1.93%) |
Aug 16, 2019 | 20.38 | 20.48 | 20.24 | 20.35 | 36,475 | +0.03(+0.14%) |
Aug 15, 2019 | 20.89 | 20.96 | 20.20 | 20.32 | 64,208 | -0.57(-2.72%) |
Aug 14, 2019 | 21.08 | 21.08 | 20.52 | 20.89 | 61,174 | -0.48(-2.22%) |
Aug 13, 2019 | 20.53 | 21.44 | 20.53 | 21.36 | 44,961 | +0.77(+3.73%) |
Aug 12, 2019 | 20.93 | 20.99 | 20.59 | 20.59 | 30,727 | -0.52(-2.45%) |
Aug 09, 2019 | 21.22 | 21.25 | 20.87 | 21.11 | 27,611 | -0.09(-0.44%) |
Aug 08, 2019 | 21.00 | 21.24 | 21.00 | 21.20 | 54,937 | +0.21(+0.98%) |
Aug 07, 2019 | 21.05 | 21.13 | 20.89 | 21.00 | 17,063 | -0.18(-0.86%) |
Aug 06, 2019 | 21.67 | 21.67 | 20.71 | 21.18 | 107,229 | -0.38(-1.77%) |
Aug 05, 2019 | 21.50 | 21.67 | 21.39 | 21.56 | 15,658 | -0.28(-1.29%) |
Aug 02, 2019 | 22.18 | 22.20 | 21.42 | 21.84 | 45,167 | -0.39(-1.74%) |
Aug 01, 2019 | 22.37 | 22.38 | 21.87 | 22.23 | 73,256 | -0.05(-0.24%) |
Jul 31, 2019 | 22.45 | 22.88 | 22.22 | 22.28 | 68,603 | -0.16(-0.73%) |
Jul 30, 2019 | 22.65 | 22.84 | 22.45 | 22.45 | 37,729 | +0.07(+0.31%) |
Jul 29, 2019 | 22.88 | 22.99 | 22.38 | 22.38 | 48,264 | -0.56(-2.43%) |
Jul 26, 2019 | 22.88 | 23.03 | 22.85 | 22.93 | 49,087 | -0.04(-0.15%) |
Jul 25, 2019 | 22.83 | 23.03 | 22.78 | 22.97 | 46,512 | +0.37(+1.64%) |
Jul 24, 2019 | 23.06 | 23.07 | 22.60 | 22.60 | 43,047 | -0.46(-2.01%) |
Jul 23, 2019 | 23.03 | 23.11 | 22.92 | 23.06 | 73,309 | +0.12(+0.51%) |
Jul 22, 2019 | 22.71 | 23.06 | 22.71 | 22.95 | 120,950 | +0.21(+0.93%) |
Jul 19, 2019 | 22.96 | 22.98 | 22.68 | 22.73 | 72,950 | -0.18(-0.77%) |
Jul 18, 2019 | 22.81 | 23.05 | 22.81 | 22.91 | 36,212 | +0.06(+0.28%) |
Jul 17, 2019 | 22.56 | 22.92 | 22.51 | 22.85 | 63,717 | +0.32(+1.41%) |
Jul 16, 2019 | 22.55 | 22.75 | 22.44 | 22.53 | 22,236 | -0.13(-0.60%) |
Jul 15, 2019 | 22.72 | 22.81 | 22.56 | 22.66 | 56,164 | -0.05(-0.23%) |
Jul 12, 2019 | 23.06 | 23.15 | 22.69 | 22.72 | 85,392 | -0.38(-1.63%) |
Jul 11, 2019 | 23.09 | 23.13 | 22.95 | 23.09 | 143,979 | +0.00(+0.00%) |
Jul 10, 2019 | 23.06 | 23.17 | 23.02 | 23.09 | 228,551 | -0.02(-0.10%) |
Jul 09, 2019 | 23.08 | 23.12 | 23.01 | 23.12 | 116,048 | +0.03(+0.13%) |
Jul 08, 2019 | 23.12 | 23.12 | 22.86 | 23.09 | 151,386 | +0.07(+0.31%) |
Jul 05, 2019 | 22.94 | 23.12 | 22.86 | 23.02 | 176,750 | +0.08(+0.33%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.68 | 22.94 | 238,621 | +0.32(+1.43%) |
Jul 02, 2019 | 22.60 | 22.88 | 22.57 | 22.62 | 164,937 | +0.20(+0.89%) |