Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.84 | 22.16 | 21.53 | 21.95 | 236,755 | +0.18(+0.83%) |
Sep 27, 2019 | 22.31 | 22.40 | 21.46 | 21.77 | 418,300 | -0.54(-2.42%) |
Sep 26, 2019 | 22.24 | 22.50 | 22.08 | 22.31 | 341,610 | +0.04(+0.18%) |
Sep 25, 2019 | 22.06 | 22.38 | 22.03 | 22.27 | 408,129 | +0.22(+1.00%) |
Sep 24, 2019 | 21.92 | 22.17 | 21.82 | 22.05 | 302,105 | +0.17(+0.78%) |
Sep 23, 2019 | 21.77 | 22.22 | 21.77 | 21.88 | 318,063 | +0.03(+0.14%) |
Sep 20, 2019 | 21.62 | 21.96 | 21.42 | 21.85 | 535,300 | +0.11(+0.51%) |
Sep 19, 2019 | 22.42 | 22.42 | 21.73 | 21.74 | 204,880 | -0.69(-3.08%) |
Sep 18, 2019 | 22.51 | 22.70 | 22.25 | 22.43 | 143,114 | -0.08(-0.36%) |
Sep 17, 2019 | 22.67 | 22.77 | 22.27 | 22.51 | 216,661 | -0.26(-1.14%) |
Sep 16, 2019 | 22.51 | 22.81 | 22.48 | 22.77 | 162,803 | +0.08(+0.35%) |
Sep 13, 2019 | 22.27 | 22.77 | 22.14 | 22.69 | 194,400 | +0.59(+2.67%) |
Sep 12, 2019 | 22.80 | 22.80 | 21.94 | 22.10 | 289,734 | -0.74(-3.24%) |
Sep 11, 2019 | 22.30 | 22.88 | 22.07 | 22.84 | 261,928 | +0.63(+2.84%) |
Sep 10, 2019 | 22.07 | 22.38 | 21.86 | 22.21 | 201,078 | +0.07(+0.32%) |
Sep 09, 2019 | 22.06 | 22.41 | 21.87 | 22.14 | 181,513 | +0.18(+0.82%) |
Sep 06, 2019 | 21.91 | 22.12 | 21.65 | 21.96 | 228,800 | +0.11(+0.50%) |
Sep 05, 2019 | 21.35 | 21.89 | 21.27 | 21.85 | 202,001 | +0.70(+3.31%) |
Sep 04, 2019 | 20.97 | 21.20 | 20.84 | 21.15 | 201,719 | +0.38(+1.83%) |
Sep 03, 2019 | 20.82 | 20.86 | 20.57 | 20.77 | 192,597 | -0.15(-0.72%) |
Aug 30, 2019 | 21.19 | 21.19 | 20.80 | 20.92 | 214,900 | -0.16(-0.76%) |
Aug 29, 2019 | 20.93 | 21.32 | 20.93 | 21.08 | 139,785 | +0.30(+1.44%) |
Aug 28, 2019 | 20.31 | 20.82 | 20.26 | 20.78 | 165,368 | +0.41(+2.01%) |
Aug 27, 2019 | 20.99 | 20.99 | 20.23 | 20.37 | 278,680 | -0.43(-2.07%) |
Aug 26, 2019 | 21.12 | 21.18 | 20.72 | 20.80 | 200,931 | -0.11(-0.53%) |
Aug 23, 2019 | 21.39 | 21.61 | 20.86 | 20.91 | 229,200 | -0.61(-2.83%) |
Aug 22, 2019 | 21.26 | 21.61 | 21.01 | 21.52 | 287,696 | +0.30(+1.41%) |
Aug 21, 2019 | 21.24 | 21.43 | 21.04 | 21.22 | 204,753 | +0.12(+0.57%) |
Aug 20, 2019 | 21.06 | 21.20 | 20.83 | 21.10 | 191,922 | -0.04(-0.19%) |
Aug 19, 2019 | 21.38 | 21.48 | 21.09 | 21.14 | 277,056 | +0.02(+0.09%) |
Aug 16, 2019 | 20.75 | 21.40 | 20.75 | 21.12 | 461,300 | +0.59(+2.87%) |
Aug 15, 2019 | 20.57 | 20.78 | 20.46 | 20.53 | 212,811 | -0.02(-0.10%) |
Aug 14, 2019 | 21.06 | 21.06 | 20.50 | 20.55 | 285,350 | -0.82(-3.84%) |
Aug 13, 2019 | 20.95 | 21.51 | 20.95 | 21.37 | 172,798 | +0.29(+1.38%) |
Aug 12, 2019 | 21.34 | 21.60 | 21.02 | 21.08 | 133,700 | -0.40(-1.86%) |
Aug 09, 2019 | 21.35 | 21.61 | 21.11 | 21.48 | 193,200 | -0.02(-0.09%) |
Aug 08, 2019 | 21.20 | 21.60 | 21.16 | 21.50 | 233,540 | +0.48(+2.28%) |
Aug 07, 2019 | 20.80 | 21.14 | 20.74 | 21.02 | 265,945 | -0.03(-0.14%) |
Aug 06, 2019 | 20.89 | 21.07 | 20.51 | 21.05 | 313,548 | +0.24(+1.15%) |
Aug 05, 2019 | 21.14 | 21.14 | 20.60 | 20.81 | 357,100 | -0.69(-3.21%) |
Aug 02, 2019 | 21.30 | 21.53 | 20.89 | 21.50 | 477,300 | +0.12(+0.56%) |
Aug 01, 2019 | 21.94 | 22.03 | 21.31 | 21.38 | 644,619 | -0.57(-2.60%) |
Jul 31, 2019 | 22.08 | 22.11 | 21.41 | 21.95 | 988,649 | +0.63(+2.95%) |
Jul 30, 2019 | 21.38 | 21.73 | 21.17 | 21.32 | 517,623 | -0.18(-0.84%) |
Jul 29, 2019 | 21.46 | 21.59 | 21.09 | 21.50 | 384,949 | +0.05(+0.23%) |
Jul 26, 2019 | 21.10 | 21.57 | 21.08 | 21.45 | 404,500 | +0.39(+1.85%) |
Jul 25, 2019 | 20.86 | 21.15 | 20.76 | 21.06 | 321,974 | +0.17(+0.81%) |
Jul 24, 2019 | 20.42 | 21.06 | 20.42 | 20.89 | 274,170 | +0.39(+1.90%) |
Jul 23, 2019 | 20.36 | 20.66 | 20.26 | 20.50 | 334,084 | +0.18(+0.89%) |
Jul 22, 2019 | 20.40 | 20.55 | 20.01 | 20.32 | 382,451 | -0.05(-0.25%) |
Jul 19, 2019 | 19.99 | 20.65 | 19.99 | 20.37 | 340,400 | +0.43(+2.16%) |
Jul 18, 2019 | 20.18 | 20.37 | 19.84 | 19.94 | 357,757 | -0.30(-1.48%) |
Jul 17, 2019 | 20.73 | 20.74 | 20.05 | 20.24 | 335,475 | -0.52(-2.50%) |
Jul 16, 2019 | 20.41 | 20.87 | 20.20 | 20.76 | 513,796 | +0.27(+1.32%) |
Jul 15, 2019 | 20.31 | 20.56 | 19.94 | 20.49 | 325,970 | +0.07(+0.34%) |
Jul 12, 2019 | 20.10 | 20.45 | 19.92 | 20.42 | 260,900 | +0.21(+1.04%) |
Jul 11, 2019 | 20.38 | 20.39 | 20.11 | 20.21 | 177,559 | -0.11(-0.54%) |
Jul 10, 2019 | 20.33 | 20.45 | 20.12 | 20.32 | 336,120 | +0.09(+0.44%) |
Jul 09, 2019 | 20.01 | 20.36 | 19.99 | 20.23 | 371,823 | +0.17(+0.85%) |
Jul 08, 2019 | 20.34 | 20.34 | 19.82 | 20.06 | 451,494 | -0.38(-1.86%) |
Jul 05, 2019 | 20.32 | 20.47 | 20.18 | 20.44 | 240,100 | +0.07(+0.34%) |
Jul 03, 2019 | 20.44 | 20.48 | 20.29 | 20.37 | 171,700 | +0.00(+0.00%) |
Jul 02, 2019 | 20.29 | 20.40 | 20.16 | 20.37 | 411,460 | +0.08(+0.39%) |