Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.42 | 22.47 | 22.31 | 22.45 | 653,813 | -0.16(-0.69%) |
Sep 27, 2019 | 22.74 | 22.77 | 22.55 | 22.61 | 761,681 | -0.30(-1.32%) |
Sep 26, 2019 | 22.98 | 23.02 | 22.80 | 22.91 | 528,482 | +0.31(+1.39%) |
Sep 25, 2019 | 22.52 | 22.64 | 22.39 | 22.59 | 842,044 | +0.20(+0.91%) |
Sep 24, 2019 | 22.63 | 22.63 | 22.30 | 22.39 | 856,799 | -0.35(-1.54%) |
Sep 23, 2019 | 22.51 | 22.75 | 22.46 | 22.74 | 828,020 | -0.01(-0.04%) |
Sep 20, 2019 | 22.87 | 22.99 | 22.73 | 22.75 | 1,260,549 | +0.03(+0.11%) |
Sep 19, 2019 | 22.76 | 22.92 | 22.70 | 22.72 | 813,996 | +0.09(+0.41%) |
Sep 18, 2019 | 22.86 | 22.86 | 22.59 | 22.63 | 1,544,370 | -0.38(-1.67%) |
Sep 17, 2019 | 22.87 | 23.01 | 22.85 | 23.01 | 535,945 | -0.02(-0.07%) |
Sep 16, 2019 | 23.02 | 23.08 | 22.95 | 23.03 | 571,549 | -0.08(-0.33%) |
Sep 13, 2019 | 23.06 | 23.14 | 23.02 | 23.10 | 657,779 | +0.10(+0.44%) |
Sep 12, 2019 | 22.99 | 23.12 | 22.93 | 23.00 | 1,496,042 | +0.38(+1.66%) |
Sep 11, 2019 | 22.74 | 22.77 | 22.46 | 22.63 | 1,419,301 | +0.49(+2.20%) |
Sep 10, 2019 | 22.01 | 22.17 | 22.00 | 22.14 | 867,056 | +0.35(+1.60%) |
Sep 09, 2019 | 21.66 | 21.83 | 21.62 | 21.79 | 1,047,576 | +0.29(+1.35%) |
Sep 06, 2019 | 21.69 | 21.76 | 21.45 | 21.50 | 1,976,975 | +0.38(+1.78%) |
Sep 05, 2019 | 21.12 | 21.28 | 21.12 | 21.13 | 699,316 | +0.38(+1.85%) |
Sep 04, 2019 | 20.64 | 20.77 | 20.64 | 20.74 | 831,598 | +0.24(+1.16%) |
Sep 03, 2019 | 20.48 | 20.54 | 20.44 | 20.50 | 894,867 | +0.33(+1.65%) |
Aug 30, 2019 | 20.24 | 20.28 | 20.06 | 20.17 | 617,782 | +0.15(+0.77%) |
Aug 29, 2019 | 20.00 | 20.09 | 19.93 | 20.02 | 657,820 | +0.02(+0.08%) |
Aug 28, 2019 | 19.87 | 20.09 | 19.86 | 20.00 | 770,326 | +0.13(+0.64%) |
Aug 27, 2019 | 20.06 | 20.11 | 19.85 | 19.87 | 806,410 | -0.08(-0.38%) |
Aug 26, 2019 | 19.97 | 19.98 | 19.86 | 19.95 | 863,019 | +0.43(+2.18%) |
Aug 23, 2019 | 19.69 | 19.84 | 19.50 | 19.52 | 1,074,756 | -0.26(-1.34%) |
Aug 22, 2019 | 19.84 | 19.91 | 19.77 | 19.79 | 514,957 | -0.06(-0.30%) |
Aug 21, 2019 | 19.96 | 19.98 | 19.85 | 19.85 | 479,463 | +0.07(+0.34%) |
Aug 20, 2019 | 19.98 | 19.98 | 19.77 | 19.78 | 750,613 | -0.09(-0.47%) |
Aug 19, 2019 | 19.97 | 19.98 | 19.87 | 19.87 | 464,861 | -0.01(-0.04%) |
Aug 16, 2019 | 19.69 | 19.89 | 19.69 | 19.88 | 700,826 | +0.28(+1.44%) |
Aug 15, 2019 | 19.69 | 19.75 | 19.50 | 19.60 | 1,114,981 | +0.06(+0.31%) |
Aug 14, 2019 | 19.82 | 19.85 | 19.53 | 19.54 | 1,339,597 | -0.67(-3.33%) |
Aug 13, 2019 | 20.08 | 20.38 | 20.04 | 20.21 | 831,476 | -0.02(-0.08%) |
Aug 12, 2019 | 20.33 | 20.38 | 20.18 | 20.23 | 658,945 | -0.18(-0.88%) |
Aug 09, 2019 | 20.57 | 20.57 | 20.35 | 20.41 | 643,118 | -0.20(-0.99%) |
Aug 08, 2019 | 20.42 | 20.67 | 20.33 | 20.61 | 723,551 | +0.17(+0.83%) |
Aug 07, 2019 | 20.36 | 20.50 | 20.24 | 20.44 | 942,341 | -0.14(-0.66%) |
Aug 06, 2019 | 20.57 | 20.61 | 20.33 | 20.58 | 1,098,506 | +0.03(+0.17%) |
Aug 05, 2019 | 20.72 | 20.80 | 20.35 | 20.55 | 1,939,981 | -0.31(-1.47%) |
Aug 02, 2019 | 20.95 | 20.97 | 20.73 | 20.85 | 612,387 | -0.31(-1.45%) |
Aug 01, 2019 | 21.42 | 21.51 | 21.08 | 21.16 | 921,939 | -0.05(-0.24%) |
Jul 31, 2019 | 21.42 | 21.43 | 21.11 | 21.21 | 912,722 | -0.38(-1.74%) |
Jul 30, 2019 | 21.66 | 21.66 | 21.53 | 21.59 | 551,562 | -0.18(-0.82%) |
Jul 29, 2019 | 21.83 | 21.83 | 21.72 | 21.77 | 701,723 | -0.19(-0.85%) |
Jul 26, 2019 | 21.94 | 22.00 | 21.83 | 21.95 | 642,179 | -0.24(-1.08%) |
Jul 25, 2019 | 22.37 | 22.38 | 22.18 | 22.19 | 482,291 | -0.28(-1.25%) |
Jul 24, 2019 | 22.41 | 22.48 | 22.38 | 22.47 | 383,785 | +0.14(+0.61%) |
Jul 23, 2019 | 22.24 | 22.39 | 22.24 | 22.34 | 765,723 | +0.29(+1.31%) |
Jul 22, 2019 | 22.19 | 22.20 | 22.01 | 22.05 | 492,285 | -0.02(-0.08%) |
Jul 19, 2019 | 22.15 | 22.24 | 22.06 | 22.06 | 557,963 | +0.10(+0.47%) |
Jul 18, 2019 | 21.89 | 22.03 | 21.83 | 21.96 | 634,464 | -0.10(-0.46%) |
Jul 17, 2019 | 22.19 | 22.19 | 22.05 | 22.06 | 701,934 | -0.24(-1.07%) |
Jul 16, 2019 | 22.43 | 22.47 | 22.21 | 22.30 | 1,102,904 | -0.32(-1.43%) |
Jul 15, 2019 | 22.64 | 22.68 | 22.52 | 22.63 | 1,332,914 | +0.05(+0.23%) |
Jul 12, 2019 | 22.46 | 22.66 | 22.46 | 22.58 | 401,494 | +0.19(+0.84%) |
Jul 11, 2019 | 22.51 | 22.51 | 22.29 | 22.39 | 386,989 | -0.11(-0.49%) |
Jul 10, 2019 | 22.45 | 22.55 | 22.43 | 22.50 | 459,972 | +0.27(+1.23%) |
Jul 09, 2019 | 22.26 | 22.30 | 22.16 | 22.23 | 431,923 | -0.10(-0.46%) |
Jul 08, 2019 | 22.29 | 22.41 | 22.29 | 22.33 | 372,032 | +0.03(+0.11%) |
Jul 05, 2019 | 22.24 | 22.33 | 22.14 | 22.30 | 336,162 | +0.09(+0.38%) |
Jul 03, 2019 | 22.24 | 22.27 | 22.17 | 22.22 | 222,153 | -0.03(-0.15%) |
Jul 02, 2019 | 22.30 | 22.36 | 22.21 | 22.25 | 421,330 | -0.02(-0.08%) |