Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.30 | 21.00 | 19.10 | 20.00 | 11,660 | -0.30(-1.48%) |
Sep 27, 2019 | 20.80 | 20.90 | 20.10 | 20.30 | 3,870 | -0.50(-2.40%) |
Sep 26, 2019 | 21.30 | 21.45 | 20.00 | 20.80 | 9,276 | -0.30(-1.42%) |
Sep 25, 2019 | 22.20 | 22.50 | 21.10 | 21.10 | 9,365 | -1.10(-4.95%) |
Sep 24, 2019 | 24.50 | 25.00 | 21.00 | 22.20 | 23,097 | -1.60(-6.72%) |
Sep 23, 2019 | 24.10 | 24.90 | 23.50 | 23.80 | 10,045 | -0.50(-2.06%) |
Sep 20, 2019 | 24.20 | 25.00 | 24.10 | 24.30 | 8,930 | +0.00(+0.00%) |
Sep 19, 2019 | 24.40 | 24.50 | 24.00 | 24.30 | 5,850 | -0.30(-1.22%) |
Sep 18, 2019 | 24.10 | 24.60 | 23.50 | 24.60 | 8,655 | +0.50(+2.07%) |
Sep 17, 2019 | 24.20 | 24.50 | 23.80 | 24.10 | 7,226 | -0.40(-1.63%) |
Sep 16, 2019 | 23.40 | 24.90 | 22.20 | 24.50 | 22,361 | +0.90(+3.81%) |
Sep 13, 2019 | 25.00 | 26.00 | 23.10 | 23.60 | 128,920 | +0.70(+3.06%) |
Sep 12, 2019 | 23.50 | 24.00 | 22.50 | 22.90 | 6,655 | -0.70(-2.97%) |
Sep 11, 2019 | 22.00 | 23.90 | 22.00 | 23.60 | 13,498 | +0.40(+1.72%) |
Sep 10, 2019 | 22.80 | 23.70 | 22.30 | 23.20 | 14,596 | +0.50(+2.20%) |
Sep 09, 2019 | 21.90 | 23.60 | 21.40 | 22.70 | 14,261 | +0.80(+3.65%) |
Sep 06, 2019 | 21.40 | 22.00 | 21.40 | 21.90 | 3,970 | +0.70(+3.30%) |
Sep 05, 2019 | 21.50 | 21.50 | 21.10 | 21.20 | 2,330 | -0.15(-0.70%) |
Sep 04, 2019 | 21.50 | 21.50 | 21.00 | 21.35 | 6,448 | +0.25(+1.18%) |
Sep 03, 2019 | 21.20 | 21.50 | 21.10 | 21.10 | 2,427 | -0.10(-0.47%) |
Aug 30, 2019 | 21.10 | 21.80 | 20.75 | 21.20 | 2,300 | -0.10(-0.47%) |
Aug 29, 2019 | 21.00 | 21.80 | 20.70 | 21.30 | 4,834 | +0.80(+3.90%) |
Aug 28, 2019 | 21.10 | 21.50 | 20.40 | 20.50 | 2,901 | -0.60(-2.84%) |
Aug 27, 2019 | 21.50 | 21.80 | 21.00 | 21.10 | 3,930 | -0.30(-1.40%) |
Aug 26, 2019 | 21.20 | 21.80 | 21.20 | 21.40 | 3,346 | +0.20(+0.94%) |
Aug 23, 2019 | 21.30 | 21.90 | 21.00 | 21.20 | 3,760 | -0.30(-1.40%) |
Aug 22, 2019 | 21.40 | 22.00 | 21.10 | 21.50 | 2,051 | -0.10(-0.46%) |
Aug 21, 2019 | 21.60 | 21.90 | 21.11 | 21.60 | 3,561 | +0.30(+1.41%) |
Aug 20, 2019 | 21.90 | 21.90 | 21.20 | 21.30 | 4,235 | -0.40(-1.84%) |
Aug 19, 2019 | 22.00 | 22.00 | 21.10 | 21.70 | 4,824 | -0.10(-0.46%) |
Aug 16, 2019 | 21.50 | 22.00 | 21.10 | 21.80 | 5,570 | +0.60(+2.83%) |
Aug 15, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 3,515 | +0.10(+0.47%) |
Aug 14, 2019 | 21.20 | 22.30 | 21.00 | 21.10 | 4,914 | -0.20(-0.94%) |
Aug 13, 2019 | 22.80 | 22.80 | 21.30 | 21.30 | 4,388 | -0.60(-2.74%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.80 | 21.90 | 4,278 | -0.30(-1.35%) |
Aug 09, 2019 | 22.00 | 22.50 | 21.83 | 22.20 | 6,340 | +0.30(+1.37%) |
Aug 08, 2019 | 22.30 | 22.30 | 21.20 | 21.90 | 6,019 | -0.10(-0.45%) |
Aug 07, 2019 | 21.00 | 22.00 | 21.00 | 22.00 | 4,164 | +0.90(+4.27%) |
Aug 06, 2019 | 21.00 | 21.60 | 21.00 | 21.10 | 2,659 | +0.10(+0.48%) |
Aug 05, 2019 | 21.20 | 21.40 | 20.80 | 21.00 | 6,282 | -0.55(-2.55%) |
Aug 02, 2019 | 21.50 | 22.00 | 21.41 | 21.55 | 2,480 | -0.15(-0.69%) |
Aug 01, 2019 | 21.90 | 22.40 | 21.70 | 21.70 | 13,047 | -0.20(-0.91%) |
Jul 31, 2019 | 21.90 | 22.50 | 21.28 | 21.90 | 8,447 | +0.20(+0.92%) |
Jul 30, 2019 | 22.00 | 22.11 | 21.00 | 21.70 | 37,845 | +0.30(+1.40%) |
Jul 29, 2019 | 21.40 | 21.50 | 21.00 | 21.40 | 7,645 | -0.10(-0.47%) |
Jul 26, 2019 | 21.20 | 21.90 | 21.00 | 21.50 | 7,900 | +0.30(+1.42%) |
Jul 25, 2019 | 21.30 | 21.81 | 21.20 | 21.20 | 3,232 | +0.00(+0.00%) |
Jul 24, 2019 | 21.10 | 21.60 | 21.10 | 21.20 | 9,291 | -0.10(-0.47%) |
Jul 23, 2019 | 21.50 | 21.90 | 20.70 | 21.30 | 4,604 | +0.00(+0.00%) |
Jul 22, 2019 | 20.90 | 21.70 | 20.90 | 21.30 | 6,746 | +0.30(+1.43%) |
Jul 19, 2019 | 21.40 | 21.40 | 20.70 | 21.00 | 12,150 | -0.50(-2.33%) |
Jul 18, 2019 | 21.50 | 21.50 | 21.00 | 21.50 | 8,363 | +0.00(+0.00%) |
Jul 17, 2019 | 21.60 | 21.60 | 21.20 | 21.50 | 3,080 | +0.10(+0.47%) |
Jul 16, 2019 | 21.30 | 21.80 | 21.30 | 21.40 | 7,238 | +0.00(+0.00%) |
Jul 15, 2019 | 21.14 | 22.00 | 21.14 | 21.40 | 10,719 | -0.20(-0.93%) |
Jul 12, 2019 | 21.30 | 21.90 | 21.20 | 21.60 | 13,020 | +0.50(+2.37%) |
Jul 11, 2019 | 20.50 | 21.60 | 20.30 | 21.10 | 19,647 | +0.60(+2.93%) |
Jul 10, 2019 | 21.00 | 21.00 | 20.20 | 20.50 | 14,786 | -0.70(-3.30%) |
Jul 09, 2019 | 22.00 | 22.50 | 20.60 | 21.20 | 84,340 | +0.20(+0.95%) |
Jul 08, 2019 | 21.50 | 21.60 | 20.50 | 21.00 | 13,991 | -0.40(-1.87%) |
Jul 05, 2019 | 21.00 | 21.50 | 21.00 | 21.40 | 4,200 | +0.30(+1.42%) |
Jul 03, 2019 | 21.50 | 21.50 | 21.10 | 21.10 | 3,660 | -0.70(-3.21%) |
Jul 02, 2019 | 21.20 | 22.00 | 21.00 | 21.80 | 7,888 | +0.50(+2.35%) |