Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.52 | 23.72 | 22.78 | 22.80 | 479,561 | -0.64(-2.72%) |
Sep 27, 2019 | 24.15 | 24.30 | 23.31 | 23.44 | 453,219 | -0.47(-1.96%) |
Sep 26, 2019 | 24.48 | 24.48 | 23.71 | 23.90 | 199,934 | -0.51(-2.08%) |
Sep 25, 2019 | 23.71 | 24.56 | 23.66 | 24.41 | 530,990 | +0.76(+3.20%) |
Sep 24, 2019 | 24.31 | 24.55 | 23.42 | 23.66 | 515,366 | -0.51(-2.10%) |
Sep 23, 2019 | 24.28 | 24.53 | 23.85 | 24.16 | 492,712 | -0.37(-1.50%) |
Sep 20, 2019 | 24.83 | 25.20 | 23.77 | 24.53 | 1,876,003 | -0.29(-1.16%) |
Sep 19, 2019 | 25.23 | 25.41 | 24.76 | 24.82 | 412,897 | -0.28(-1.11%) |
Sep 18, 2019 | 25.40 | 25.49 | 24.69 | 25.10 | 577,987 | -0.39(-1.52%) |
Sep 17, 2019 | 25.41 | 25.57 | 24.93 | 25.49 | 325,578 | +0.06(+0.24%) |
Sep 16, 2019 | 24.99 | 25.66 | 24.59 | 25.43 | 889,696 | +0.19(+0.75%) |
Sep 13, 2019 | 24.65 | 25.91 | 24.10 | 25.24 | 1,618,383 | +1.07(+4.41%) |
Sep 12, 2019 | 24.43 | 25.02 | 24.13 | 24.17 | 469,594 | -0.26(-1.06%) |
Sep 11, 2019 | 23.28 | 24.53 | 23.16 | 24.43 | 669,566 | +1.33(+5.74%) |
Sep 10, 2019 | 22.52 | 23.16 | 22.04 | 23.11 | 501,227 | +0.70(+3.11%) |
Sep 09, 2019 | 21.99 | 22.94 | 21.97 | 22.41 | 296,588 | +0.43(+1.95%) |
Sep 06, 2019 | 21.94 | 22.25 | 21.54 | 21.98 | 237,649 | +0.03(+0.14%) |
Sep 05, 2019 | 21.26 | 22.22 | 21.20 | 21.95 | 484,206 | +1.13(+5.41%) |
Sep 04, 2019 | 20.67 | 21.15 | 20.67 | 20.83 | 186,427 | +0.49(+2.40%) |
Sep 03, 2019 | 20.44 | 20.44 | 19.87 | 20.34 | 381,883 | -0.37(-1.78%) |
Aug 30, 2019 | 20.74 | 20.95 | 20.04 | 20.71 | 309,204 | +0.06(+0.29%) |
Aug 29, 2019 | 20.74 | 21.02 | 20.54 | 20.65 | 243,322 | +0.07(+0.34%) |
Aug 28, 2019 | 20.27 | 20.91 | 20.10 | 20.58 | 212,977 | +0.27(+1.32%) |
Aug 27, 2019 | 20.82 | 20.97 | 20.28 | 20.31 | 378,261 | -0.33(-1.59%) |
Aug 26, 2019 | 21.33 | 21.34 | 20.15 | 20.64 | 370,656 | -0.49(-2.31%) |
Aug 23, 2019 | 21.38 | 21.58 | 19.77 | 21.12 | 991,452 | -1.40(-6.22%) |
Aug 22, 2019 | 22.38 | 22.67 | 22.04 | 22.53 | 226,905 | +0.16(+0.71%) |
Aug 21, 2019 | 22.18 | 22.41 | 21.77 | 22.37 | 191,876 | +0.50(+2.27%) |
Aug 20, 2019 | 22.18 | 22.18 | 21.80 | 21.87 | 193,933 | -0.32(-1.43%) |
Aug 19, 2019 | 22.13 | 22.55 | 21.91 | 22.19 | 298,402 | +0.43(+1.97%) |
Aug 16, 2019 | 20.99 | 21.85 | 20.95 | 21.76 | 175,163 | +0.90(+4.29%) |
Aug 15, 2019 | 21.28 | 21.28 | 20.49 | 20.86 | 328,616 | -0.29(-1.36%) |
Aug 14, 2019 | 22.45 | 22.45 | 21.11 | 21.15 | 543,170 | -1.73(-7.56%) |
Aug 13, 2019 | 22.87 | 23.56 | 22.55 | 22.88 | 153,581 | +0.11(+0.48%) |
Aug 12, 2019 | 22.94 | 23.20 | 22.61 | 22.77 | 427,556 | -0.45(-1.93%) |
Aug 09, 2019 | 23.78 | 23.91 | 22.68 | 23.22 | 260,633 | -0.70(-2.91%) |
Aug 08, 2019 | 23.34 | 24.09 | 23.34 | 23.92 | 257,463 | +0.72(+3.09%) |
Aug 07, 2019 | 22.69 | 23.42 | 22.30 | 23.20 | 324,050 | +0.18(+0.78%) |
Aug 06, 2019 | 23.05 | 23.58 | 22.38 | 23.02 | 419,206 | +0.10(+0.43%) |
Aug 05, 2019 | 24.17 | 24.17 | 22.46 | 22.92 | 410,980 | -1.87(-7.54%) |
Aug 02, 2019 | 24.81 | 25.02 | 23.91 | 24.79 | 424,032 | +0.05(+0.20%) |
Aug 01, 2019 | 24.11 | 25.24 | 23.80 | 24.74 | 679,513 | +0.65(+2.68%) |
Jul 31, 2019 | 21.88 | 25.41 | 21.88 | 24.10 | 1,260,476 | +2.33(+10.69%) |
Jul 30, 2019 | 21.68 | 21.87 | 21.13 | 21.77 | 499,482 | -0.03(-0.14%) |
Jul 29, 2019 | 22.08 | 22.12 | 21.46 | 21.80 | 379,386 | -0.43(-1.92%) |
Jul 26, 2019 | 21.98 | 22.38 | 21.72 | 22.23 | 366,817 | +0.25(+1.13%) |
Jul 25, 2019 | 22.44 | 22.47 | 21.58 | 21.98 | 342,846 | -0.47(-2.08%) |
Jul 24, 2019 | 21.63 | 22.51 | 21.63 | 22.45 | 344,992 | +0.68(+3.11%) |
Jul 23, 2019 | 22.18 | 22.39 | 21.73 | 21.77 | 507,336 | -0.26(-1.17%) |
Jul 22, 2019 | 22.18 | 22.27 | 21.84 | 22.03 | 388,268 | -0.18(-0.81%) |
Jul 19, 2019 | 21.63 | 22.66 | 21.62 | 22.21 | 438,009 | +0.55(+2.53%) |
Jul 18, 2019 | 22.13 | 22.13 | 21.22 | 21.66 | 331,035 | -0.54(-2.42%) |
Jul 17, 2019 | 22.61 | 22.61 | 21.92 | 22.20 | 227,564 | -0.64(-2.79%) |
Jul 16, 2019 | 23.08 | 23.32 | 22.82 | 22.83 | 288,443 | -0.19(-0.82%) |
Jul 15, 2019 | 23.07 | 23.12 | 22.56 | 23.02 | 488,201 | -0.13(-0.56%) |
Jul 12, 2019 | 22.80 | 23.28 | 22.68 | 23.15 | 285,872 | +0.18(+0.78%) |
Jul 11, 2019 | 22.75 | 23.03 | 22.52 | 22.97 | 328,489 | +0.20(+0.87%) |
Jul 10, 2019 | 23.13 | 23.37 | 22.61 | 22.77 | 343,706 | -0.11(-0.48%) |
Jul 09, 2019 | 22.99 | 23.02 | 22.52 | 22.88 | 460,906 | -0.44(-1.88%) |
Jul 08, 2019 | 23.03 | 23.37 | 22.92 | 23.32 | 385,805 | +0.21(+0.90%) |
Jul 05, 2019 | 22.69 | 23.14 | 22.58 | 23.11 | 296,732 | +0.31(+1.35%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.61 | 22.80 | 166,918 | +0.13(+0.57%) |
Jul 02, 2019 | 22.87 | 22.87 | 22.30 | 22.67 | 315,924 | -0.15(-0.65%) |