Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.92 | 21.09 | 20.18 | 20.33 | 286,242 | -0.90(-4.24%) |
Sep 27, 2019 | 20.88 | 21.60 | 20.84 | 21.23 | 110,900 | -0.03(-0.14%) |
Sep 26, 2019 | 21.83 | 22.00 | 20.98 | 21.26 | 180,348 | -0.91(-4.10%) |
Sep 25, 2019 | 22.00 | 22.62 | 21.75 | 22.17 | 197,532 | -0.11(-0.49%) |
Sep 24, 2019 | 23.84 | 23.84 | 22.06 | 22.28 | 218,079 | -1.83(-7.59%) |
Sep 23, 2019 | 23.62 | 24.38 | 23.46 | 24.11 | 212,503 | +0.09(+0.37%) |
Sep 20, 2019 | 22.83 | 24.11 | 22.70 | 24.02 | 462,200 | +1.16(+5.07%) |
Sep 19, 2019 | 23.09 | 23.50 | 22.65 | 22.86 | 198,348 | -0.09(-0.39%) |
Sep 18, 2019 | 23.00 | 23.47 | 22.66 | 22.95 | 178,400 | -0.54(-2.30%) |
Sep 17, 2019 | 25.50 | 25.80 | 23.46 | 23.49 | 263,079 | -2.09(-8.17%) |
Sep 16, 2019 | 24.18 | 26.50 | 24.13 | 25.58 | 548,766 | +3.35(+15.07%) |
Sep 13, 2019 | 21.93 | 22.26 | 21.69 | 22.23 | 123,000 | +0.62(+2.87%) |
Sep 12, 2019 | 22.30 | 22.60 | 21.48 | 21.61 | 147,673 | -1.03(-4.55%) |
Sep 11, 2019 | 22.42 | 23.03 | 21.76 | 22.64 | 161,969 | +0.41(+1.84%) |
Sep 10, 2019 | 22.33 | 23.50 | 22.10 | 22.23 | 232,719 | +0.19(+0.86%) |
Sep 09, 2019 | 20.86 | 22.13 | 20.62 | 22.04 | 273,471 | +1.36(+6.58%) |
Sep 06, 2019 | 20.33 | 20.69 | 20.03 | 20.68 | 184,900 | +0.20(+0.98%) |
Sep 05, 2019 | 19.93 | 20.89 | 19.81 | 20.48 | 195,473 | +0.78(+3.96%) |
Sep 04, 2019 | 19.46 | 19.98 | 19.07 | 19.70 | 206,474 | +0.72(+3.79%) |
Sep 03, 2019 | 18.66 | 19.10 | 18.25 | 18.98 | 165,645 | -0.06(-0.32%) |
Aug 30, 2019 | 19.75 | 19.79 | 18.78 | 19.04 | 178,700 | -0.70(-3.55%) |
Aug 29, 2019 | 19.57 | 19.93 | 19.34 | 19.74 | 132,555 | +0.39(+2.02%) |
Aug 28, 2019 | 18.77 | 19.72 | 18.72 | 19.35 | 224,207 | +0.67(+3.59%) |
Aug 27, 2019 | 19.78 | 19.78 | 18.52 | 18.68 | 223,467 | -0.98(-4.98%) |
Aug 26, 2019 | 20.05 | 20.30 | 19.57 | 19.66 | 213,691 | -0.31(-1.55%) |
Aug 23, 2019 | 20.40 | 20.81 | 19.89 | 19.97 | 169,400 | -0.90(-4.31%) |
Aug 22, 2019 | 21.08 | 21.23 | 20.85 | 20.87 | 191,149 | -0.19(-0.90%) |
Aug 21, 2019 | 21.39 | 21.93 | 21.00 | 21.06 | 370,951 | -0.04(-0.19%) |
Aug 20, 2019 | 20.40 | 21.25 | 20.24 | 21.10 | 172,050 | +0.63(+3.08%) |
Aug 19, 2019 | 19.75 | 20.61 | 19.58 | 20.47 | 248,508 | +1.16(+6.01%) |
Aug 16, 2019 | 18.82 | 19.46 | 18.76 | 19.31 | 199,000 | +0.55(+2.93%) |
Aug 15, 2019 | 19.31 | 19.39 | 18.68 | 18.76 | 136,483 | -0.66(-3.40%) |
Aug 14, 2019 | 19.50 | 19.77 | 18.97 | 19.42 | 314,080 | -0.70(-3.48%) |
Aug 13, 2019 | 19.69 | 20.80 | 19.69 | 20.12 | 190,535 | -0.11(-0.54%) |
Aug 12, 2019 | 19.76 | 20.29 | 19.45 | 20.23 | 286,426 | +0.30(+1.51%) |
Aug 09, 2019 | 20.43 | 20.54 | 19.82 | 19.93 | 271,700 | -0.08(-0.40%) |
Aug 08, 2019 | 21.40 | 21.60 | 19.20 | 20.01 | 637,864 | +1.64(+8.93%) |
Aug 07, 2019 | 18.87 | 18.93 | 17.86 | 18.37 | 421,093 | -0.93(-4.82%) |
Aug 06, 2019 | 19.36 | 19.55 | 18.86 | 19.30 | 185,669 | +0.06(+0.31%) |
Aug 05, 2019 | 18.99 | 19.49 | 18.70 | 19.24 | 306,413 | -0.47(-2.38%) |
Aug 02, 2019 | 20.41 | 20.41 | 19.37 | 19.71 | 217,100 | -0.21(-1.05%) |
Aug 01, 2019 | 20.28 | 20.50 | 19.56 | 19.92 | 337,891 | -0.66(-3.21%) |
Jul 31, 2019 | 21.13 | 21.47 | 20.55 | 20.58 | 250,411 | -0.07(-0.34%) |
Jul 30, 2019 | 19.62 | 20.95 | 19.26 | 20.65 | 254,255 | +0.81(+4.08%) |
Jul 29, 2019 | 21.11 | 21.11 | 19.76 | 19.84 | 266,159 | -1.36(-6.42%) |
Jul 26, 2019 | 21.64 | 21.66 | 21.02 | 21.20 | 193,300 | -0.49(-2.26%) |
Jul 25, 2019 | 22.57 | 22.57 | 21.21 | 21.69 | 257,372 | -0.91(-4.03%) |
Jul 24, 2019 | 22.10 | 22.69 | 22.01 | 22.60 | 359,853 | +0.46(+2.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 21.58 | 22.14 | 198,487 | +0.09(+0.41%) |
Jul 22, 2019 | 22.64 | 22.92 | 22.01 | 22.05 | 197,710 | -0.55(-2.43%) |
Jul 19, 2019 | 22.28 | 22.68 | 22.03 | 22.60 | 127,900 | +0.30(+1.35%) |
Jul 18, 2019 | 22.33 | 22.45 | 21.90 | 22.30 | 233,534 | -0.16(-0.71%) |
Jul 17, 2019 | 23.73 | 23.79 | 22.45 | 22.46 | 224,865 | -1.34(-5.63%) |
Jul 16, 2019 | 24.20 | 24.59 | 23.73 | 23.80 | 469,402 | -0.35(-1.45%) |
Jul 15, 2019 | 24.97 | 24.97 | 23.96 | 24.15 | 194,204 | -0.60(-2.42%) |
Jul 12, 2019 | 24.52 | 24.88 | 24.49 | 24.75 | 200,600 | +0.02(+0.08%) |
Jul 11, 2019 | 25.48 | 25.69 | 24.27 | 24.73 | 282,756 | -0.73(-2.87%) |
Jul 10, 2019 | 25.48 | 26.00 | 25.20 | 25.46 | 241,807 | +0.37(+1.47%) |
Jul 09, 2019 | 25.38 | 25.59 | 24.81 | 25.09 | 192,495 | -0.52(-2.03%) |
Jul 08, 2019 | 25.38 | 26.41 | 25.30 | 25.61 | 370,041 | +0.20(+0.79%) |
Jul 05, 2019 | 24.80 | 25.55 | 24.77 | 25.41 | 359,900 | +0.65(+2.63%) |
Jul 03, 2019 | 25.11 | 25.42 | 24.48 | 24.76 | 192,900 | -0.10(-0.40%) |
Jul 02, 2019 | 25.28 | 25.35 | 24.54 | 24.86 | 260,139 | -0.56(-2.20%) |