Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.17 | 21.37 | 21.05 | 21.07 | 384,502 | -0.08(-0.39%) |
Sep 27, 2019 | 21.18 | 21.53 | 21.08 | 21.15 | 323,618 | +0.03(+0.12%) |
Sep 26, 2019 | 21.58 | 21.59 | 21.11 | 21.13 | 361,317 | -0.49(-2.29%) |
Sep 25, 2019 | 21.24 | 21.71 | 21.15 | 21.62 | 371,596 | +0.39(+1.84%) |
Sep 24, 2019 | 21.57 | 21.61 | 21.12 | 21.23 | 508,618 | -0.44(-2.04%) |
Sep 23, 2019 | 21.41 | 21.73 | 21.37 | 21.67 | 260,829 | +0.10(+0.44%) |
Sep 20, 2019 | 21.63 | 21.95 | 21.53 | 21.58 | 977,074 | -0.06(-0.28%) |
Sep 19, 2019 | 21.81 | 22.07 | 21.62 | 21.64 | 283,402 | -0.21(-0.95%) |
Sep 18, 2019 | 21.77 | 21.92 | 21.59 | 21.85 | 458,472 | +0.03(+0.16%) |
Sep 17, 2019 | 21.79 | 21.86 | 21.50 | 21.81 | 428,420 | -0.10(-0.48%) |
Sep 16, 2019 | 21.91 | 22.12 | 21.90 | 21.92 | 437,907 | -0.19(-0.86%) |
Sep 13, 2019 | 22.19 | 22.41 | 21.91 | 22.11 | 462,970 | +0.12(+0.55%) |
Sep 12, 2019 | 21.98 | 22.09 | 21.70 | 21.99 | 524,346 | -0.13(-0.59%) |
Sep 11, 2019 | 22.13 | 22.22 | 21.71 | 22.12 | 547,176 | +0.09(+0.39%) |
Sep 10, 2019 | 22.10 | 22.25 | 21.88 | 22.03 | 479,300 | +0.05(+0.24%) |
Sep 09, 2019 | 21.28 | 22.05 | 21.28 | 21.98 | 424,563 | +0.69(+3.26%) |
Sep 06, 2019 | 21.37 | 21.71 | 21.13 | 21.28 | 678,216 | +0.05(+0.25%) |
Sep 05, 2019 | 21.16 | 21.73 | 21.05 | 21.23 | 350,800 | +0.44(+2.13%) |
Sep 04, 2019 | 20.41 | 20.86 | 20.27 | 20.79 | 356,421 | +0.78(+3.91%) |
Sep 03, 2019 | 20.23 | 20.29 | 19.76 | 20.01 | 316,195 | -0.49(-2.37%) |
Aug 30, 2019 | 20.61 | 20.67 | 20.27 | 20.49 | 113,554 | +0.03(+0.13%) |
Aug 29, 2019 | 20.45 | 20.80 | 20.36 | 20.47 | 230,343 | +0.17(+0.86%) |
Aug 28, 2019 | 19.54 | 20.45 | 19.54 | 20.29 | 357,890 | +0.70(+3.59%) |
Aug 27, 2019 | 20.09 | 20.18 | 19.43 | 19.59 | 309,556 | -0.37(-1.87%) |
Aug 26, 2019 | 19.83 | 19.99 | 19.46 | 19.96 | 182,819 | +0.42(+2.13%) |
Aug 23, 2019 | 20.29 | 20.30 | 19.49 | 19.55 | 569,729 | -0.85(-4.17%) |
Aug 22, 2019 | 20.54 | 20.73 | 20.35 | 20.40 | 163,018 | -0.05(-0.25%) |
Aug 21, 2019 | 20.30 | 20.49 | 20.14 | 20.45 | 185,775 | +0.36(+1.77%) |
Aug 20, 2019 | 20.17 | 20.35 | 20.04 | 20.09 | 212,195 | -0.25(-1.24%) |
Aug 19, 2019 | 20.45 | 20.66 | 20.30 | 20.34 | 206,863 | +0.21(+1.03%) |
Aug 16, 2019 | 19.56 | 20.19 | 19.56 | 20.14 | 269,835 | +0.70(+3.62%) |
Aug 15, 2019 | 19.60 | 19.72 | 19.36 | 19.43 | 167,994 | -0.13(-0.67%) |
Aug 14, 2019 | 19.78 | 19.94 | 19.43 | 19.56 | 273,648 | -0.70(-3.47%) |
Aug 13, 2019 | 19.96 | 20.55 | 19.96 | 20.27 | 203,111 | +0.22(+1.08%) |
Aug 12, 2019 | 20.21 | 20.41 | 20.04 | 20.05 | 224,249 | -0.36(-1.74%) |
Aug 09, 2019 | 20.54 | 20.62 | 20.38 | 20.41 | 462,394 | -0.19(-0.93%) |
Aug 08, 2019 | 20.37 | 20.89 | 20.34 | 20.60 | 355,756 | +0.35(+1.72%) |
Aug 07, 2019 | 20.27 | 20.66 | 20.01 | 20.25 | 354,536 | -0.36(-1.75%) |
Aug 06, 2019 | 20.45 | 20.70 | 20.19 | 20.61 | 261,815 | +0.22(+1.10%) |
Aug 05, 2019 | 20.86 | 20.89 | 20.14 | 20.38 | 320,831 | -0.86(-4.06%) |
Aug 02, 2019 | 21.50 | 21.66 | 21.06 | 21.25 | 293,253 | -0.32(-1.48%) |
Aug 01, 2019 | 22.03 | 22.32 | 21.42 | 21.57 | 338,009 | -0.54(-2.42%) |
Jul 31, 2019 | 22.23 | 22.46 | 22.10 | 22.10 | 369,029 | -0.18(-0.81%) |
Jul 30, 2019 | 21.65 | 22.29 | 21.65 | 22.28 | 216,103 | +0.45(+2.06%) |
Jul 29, 2019 | 22.22 | 22.45 | 21.78 | 21.84 | 199,898 | -0.50(-2.24%) |
Jul 26, 2019 | 22.11 | 22.46 | 22.11 | 22.34 | 294,527 | +0.22(+0.98%) |
Jul 25, 2019 | 22.41 | 22.59 | 22.04 | 22.12 | 358,286 | -0.22(-0.97%) |
Jul 24, 2019 | 21.41 | 22.41 | 21.28 | 22.34 | 465,039 | +0.67(+3.11%) |
Jul 23, 2019 | 21.92 | 21.93 | 20.71 | 21.66 | 568,356 | -0.51(-2.30%) |
Jul 22, 2019 | 22.46 | 22.57 | 22.06 | 22.17 | 448,427 | -0.37(-1.65%) |
Jul 19, 2019 | 22.31 | 22.72 | 22.31 | 22.54 | 315,945 | +0.13(+0.58%) |
Jul 18, 2019 | 21.91 | 22.44 | 21.91 | 22.41 | 260,242 | +0.48(+2.21%) |
Jul 17, 2019 | 22.35 | 22.35 | 21.91 | 21.93 | 200,388 | -0.48(-2.16%) |
Jul 16, 2019 | 22.25 | 22.59 | 22.14 | 22.41 | 248,841 | +0.16(+0.74%) |
Jul 15, 2019 | 22.57 | 22.57 | 22.00 | 22.25 | 266,830 | -0.21(-0.92%) |
Jul 12, 2019 | 22.17 | 22.61 | 22.04 | 22.46 | 299,736 | +0.34(+1.52%) |
Jul 11, 2019 | 22.02 | 22.18 | 21.80 | 22.12 | 223,221 | +0.09(+0.43%) |
Jul 10, 2019 | 22.35 | 22.47 | 21.93 | 22.03 | 173,307 | -0.29(-1.32%) |
Jul 09, 2019 | 22.08 | 22.34 | 21.91 | 22.32 | 150,020 | +0.18(+0.82%) |
Jul 08, 2019 | 22.68 | 22.73 | 22.11 | 22.14 | 227,045 | -0.66(-2.88%) |
Jul 05, 2019 | 22.39 | 22.89 | 22.39 | 22.79 | 180,606 | +0.54(+2.41%) |
Jul 03, 2019 | 22.05 | 22.37 | 22.03 | 22.26 | 108,711 | +0.20(+0.90%) |
Jul 02, 2019 | 22.37 | 22.47 | 21.89 | 22.06 | 194,759 | -0.33(-1.47%) |