Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.75 | 22.78 | 22.68 | 22.76 | 46,303 | +0.15(+0.67%) |
Sep 27, 2019 | 22.86 | 22.93 | 22.58 | 22.61 | 33,842 | -0.14(-0.63%) |
Sep 26, 2019 | 22.83 | 22.99 | 22.64 | 22.75 | 123,235 | -0.08(-0.36%) |
Sep 25, 2019 | 23.33 | 24.51 | 22.55 | 22.83 | 88,345 | +0.12(+0.52%) |
Sep 24, 2019 | 23.04 | 23.04 | 22.63 | 22.71 | 47,188 | -0.23(-0.99%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.81 | 22.94 | 21,448 | +0.01(+0.03%) |
Sep 20, 2019 | 22.96 | 23.02 | 22.83 | 22.93 | 24,366 | -0.02(-0.07%) |
Sep 19, 2019 | 23.00 | 23.07 | 22.93 | 22.95 | 120,456 | +0.02(+0.07%) |
Sep 18, 2019 | 22.92 | 22.96 | 22.77 | 22.93 | 15,543 | -0.01(-0.03%) |
Sep 17, 2019 | 22.84 | 22.94 | 22.84 | 22.94 | 21,179 | +0.09(+0.39%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.81 | 22.85 | 32,904 | -0.10(-0.42%) |
Sep 13, 2019 | 23.00 | 23.03 | 22.93 | 22.95 | 8,335 | -0.03(-0.14%) |
Sep 12, 2019 | 22.93 | 23.03 | 22.93 | 22.98 | 26,075 | +0.11(+0.49%) |
Sep 11, 2019 | 22.75 | 22.89 | 22.75 | 22.87 | 92,979 | +0.17(+0.76%) |
Sep 10, 2019 | 22.78 | 22.78 | 22.57 | 22.69 | 14,898 | -0.02(-0.11%) |
Sep 09, 2019 | 22.82 | 22.82 | 22.69 | 22.72 | 33,090 | -0.01(-0.03%) |
Sep 06, 2019 | 22.79 | 22.79 | 22.72 | 22.73 | 24,686 | +0.02(+0.11%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.63 | 22.70 | 57,289 | +0.28(+1.26%) |
Sep 04, 2019 | 22.41 | 22.42 | 22.38 | 22.42 | 15,366 | +0.24(+1.08%) |
Sep 03, 2019 | 22.16 | 22.36 | 22.10 | 22.18 | 58,017 | -0.16(-0.73%) |
Aug 30, 2019 | 22.43 | 22.43 | 22.25 | 22.34 | 20,519 | +0.04(+0.17%) |
Aug 29, 2019 | 22.26 | 22.38 | 22.24 | 22.30 | 46,648 | +0.28(+1.27%) |
Aug 28, 2019 | 21.86 | 22.05 | 21.78 | 22.02 | 58,835 | +0.11(+0.51%) |
Aug 27, 2019 | 22.13 | 22.13 | 21.85 | 21.91 | 300,985 | -0.02(-0.08%) |
Aug 26, 2019 | 21.99 | 21.99 | 21.82 | 21.93 | 25,972 | +0.19(+0.88%) |
Aug 23, 2019 | 22.24 | 22.24 | 21.69 | 21.74 | 32,381 | -0.56(-2.49%) |
Aug 22, 2019 | 22.39 | 22.39 | 22.16 | 22.29 | 30,310 | -0.00(-0.01%) |
Aug 21, 2019 | 22.32 | 22.32 | 22.27 | 22.30 | 27,723 | +0.17(+0.78%) |
Aug 20, 2019 | 22.29 | 22.30 | 22.11 | 22.12 | 26,947 | -0.19(-0.83%) |
Aug 19, 2019 | 22.34 | 22.34 | 22.24 | 22.31 | 80,626 | +0.33(+1.49%) |
Aug 16, 2019 | 21.91 | 22.10 | 21.89 | 21.98 | 76,625 | +0.20(+0.92%) |
Aug 15, 2019 | 21.80 | 21.80 | 21.59 | 21.78 | 27,142 | +0.08(+0.35%) |
Aug 14, 2019 | 21.95 | 22.00 | 21.65 | 21.70 | 39,018 | -0.58(-2.61%) |
Aug 13, 2019 | 21.97 | 22.38 | 21.92 | 22.29 | 28,915 | +0.32(+1.44%) |
Aug 12, 2019 | 22.15 | 22.15 | 21.92 | 21.97 | 28,800 | -0.27(-1.20%) |
Aug 09, 2019 | 22.30 | 22.32 | 22.09 | 22.24 | 30,137 | -0.12(-0.53%) |
Aug 08, 2019 | 22.12 | 22.36 | 22.09 | 22.36 | 11,205 | +0.38(+1.72%) |
Aug 07, 2019 | 21.86 | 21.98 | 21.59 | 21.98 | 49,143 | +0.04(+0.16%) |
Aug 06, 2019 | 21.88 | 21.94 | 21.72 | 21.94 | 47,626 | +0.35(+1.62%) |
Aug 05, 2019 | 22.13 | 22.13 | 21.51 | 21.59 | 35,539 | -0.64(-2.86%) |
Aug 02, 2019 | 22.40 | 22.40 | 22.19 | 22.23 | 39,434 | -0.19(-0.84%) |
Aug 01, 2019 | 22.66 | 22.87 | 22.42 | 22.42 | 43,080 | -0.25(-1.10%) |
Jul 31, 2019 | 22.93 | 22.93 | 22.50 | 22.67 | 54,003 | -0.21(-0.94%) |
Jul 30, 2019 | 22.82 | 22.91 | 22.82 | 22.88 | 14,183 | -0.11(-0.48%) |
Jul 29, 2019 | 23.02 | 23.02 | 22.92 | 22.99 | 38,633 | -0.03(-0.12%) |
Jul 26, 2019 | 22.91 | 23.03 | 22.91 | 23.02 | 20,839 | +0.19(+0.83%) |
Jul 25, 2019 | 22.92 | 22.94 | 22.82 | 22.83 | 43,372 | -0.12(-0.52%) |
Jul 24, 2019 | 22.80 | 22.96 | 22.79 | 22.95 | 18,492 | +0.09(+0.40%) |
Jul 23, 2019 | 22.80 | 22.86 | 22.72 | 22.86 | 235,282 | +0.17(+0.77%) |
Jul 22, 2019 | 22.69 | 22.71 | 22.64 | 22.68 | 44,087 | +0.04(+0.19%) |
Jul 19, 2019 | 22.85 | 22.85 | 22.64 | 22.64 | 23,404 | -0.14(-0.61%) |
Jul 18, 2019 | 22.67 | 22.78 | 22.60 | 22.78 | 66,760 | +0.07(+0.33%) |
Jul 17, 2019 | 22.83 | 22.83 | 22.67 | 22.70 | 36,405 | -0.11(-0.48%) |
Jul 16, 2019 | 22.90 | 22.92 | 22.81 | 22.81 | 191,064 | -0.09(-0.38%) |
Jul 15, 2019 | 22.93 | 22.93 | 22.86 | 22.90 | 25,308 | +0.03(+0.13%) |
Jul 12, 2019 | 22.82 | 22.87 | 22.82 | 22.87 | 22,122 | +0.08(+0.35%) |
Jul 11, 2019 | 22.77 | 22.80 | 22.72 | 22.79 | 27,040 | +0.07(+0.29%) |
Jul 10, 2019 | 22.74 | 22.76 | 22.70 | 22.73 | 36,385 | +0.08(+0.35%) |
Jul 09, 2019 | 22.47 | 22.65 | 22.47 | 22.65 | 20,496 | +0.05(+0.23%) |
Jul 08, 2019 | 22.66 | 22.66 | 22.52 | 22.59 | 54,102 | -0.08(-0.35%) |
Jul 05, 2019 | 22.64 | 22.73 | 22.55 | 22.67 | 40,396 | -0.05(-0.22%) |
Jul 03, 2019 | 22.64 | 22.73 | 22.63 | 22.72 | 33,022 | +0.18(+0.79%) |
Jul 02, 2019 | 22.48 | 22.55 | 22.44 | 22.55 | 19,797 | +0.06(+0.28%) |