Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.68 | 21.83 | 21.50 | 21.69 | 146,872 | +0.09(+0.39%) |
Sep 27, 2019 | 21.72 | 22.07 | 21.55 | 21.61 | 66,684 | +0.08(+0.36%) |
Sep 26, 2019 | 22.13 | 22.13 | 21.50 | 21.53 | 76,800 | -0.71(-3.17%) |
Sep 25, 2019 | 22.10 | 22.32 | 22.01 | 22.23 | 121,018 | +0.21(+0.97%) |
Sep 24, 2019 | 21.90 | 22.14 | 21.90 | 22.02 | 276,059 | +0.02(+0.08%) |
Sep 23, 2019 | 22.04 | 22.13 | 21.82 | 22.00 | 42,772 | -0.19(-0.84%) |
Sep 20, 2019 | 22.18 | 22.40 | 22.06 | 22.19 | 177,708 | -0.02(-0.08%) |
Sep 19, 2019 | 22.25 | 22.55 | 22.18 | 22.21 | 87,178 | +0.01(+0.04%) |
Sep 18, 2019 | 22.16 | 22.29 | 21.98 | 22.20 | 118,468 | -0.05(-0.23%) |
Sep 17, 2019 | 22.23 | 22.31 | 22.00 | 22.25 | 61,506 | -0.14(-0.65%) |
Sep 16, 2019 | 22.27 | 22.58 | 22.27 | 22.40 | 60,934 | -0.03(-0.11%) |
Sep 13, 2019 | 22.21 | 22.52 | 22.09 | 22.42 | 181,472 | +0.43(+1.97%) |
Sep 12, 2019 | 21.91 | 22.16 | 21.79 | 21.99 | 183,805 | -0.04(-0.19%) |
Sep 11, 2019 | 21.91 | 22.22 | 21.82 | 22.03 | 169,262 | +0.11(+0.50%) |
Sep 10, 2019 | 21.72 | 21.98 | 21.63 | 21.92 | 79,094 | +0.22(+1.02%) |
Sep 09, 2019 | 21.14 | 21.79 | 21.09 | 21.70 | 92,795 | +0.71(+3.40%) |
Sep 06, 2019 | 21.40 | 21.47 | 20.93 | 20.98 | 107,536 | -0.40(-1.85%) |
Sep 05, 2019 | 21.09 | 21.69 | 21.06 | 21.38 | 93,642 | +0.46(+2.22%) |
Sep 04, 2019 | 20.94 | 21.14 | 20.82 | 20.92 | 44,719 | -0.03(-0.12%) |
Sep 03, 2019 | 21.22 | 21.25 | 20.79 | 20.94 | 66,224 | -0.40(-1.90%) |
Aug 30, 2019 | 21.54 | 21.54 | 21.24 | 21.35 | 53,353 | -0.11(-0.51%) |
Aug 29, 2019 | 21.31 | 21.61 | 21.31 | 21.46 | 139,681 | +0.34(+1.60%) |
Aug 28, 2019 | 20.88 | 21.34 | 20.88 | 21.12 | 47,255 | +0.14(+0.68%) |
Aug 27, 2019 | 21.51 | 21.51 | 20.92 | 20.98 | 86,353 | -0.41(-1.93%) |
Aug 26, 2019 | 21.30 | 21.39 | 21.10 | 21.39 | 71,053 | +0.31(+1.48%) |
Aug 23, 2019 | 21.65 | 21.84 | 21.03 | 21.08 | 99,118 | -0.67(-3.10%) |
Aug 22, 2019 | 21.76 | 21.97 | 21.67 | 21.75 | 72,216 | +0.08(+0.35%) |
Aug 21, 2019 | 21.76 | 21.79 | 21.59 | 21.68 | 74,578 | +0.03(+0.12%) |
Aug 20, 2019 | 21.79 | 21.83 | 21.56 | 21.65 | 38,230 | -0.21(-0.96%) |
Aug 19, 2019 | 22.16 | 22.23 | 21.84 | 21.86 | 95,222 | -0.02(-0.08%) |
Aug 16, 2019 | 21.47 | 22.01 | 21.47 | 21.88 | 87,973 | +0.43(+2.01%) |
Aug 15, 2019 | 21.67 | 21.84 | 21.40 | 21.45 | 48,757 | -0.18(-0.82%) |
Aug 14, 2019 | 21.31 | 21.65 | 21.27 | 21.63 | 139,965 | -0.16(-0.74%) |
Aug 13, 2019 | 21.63 | 22.23 | 21.63 | 21.79 | 54,664 | +0.12(+0.54%) |
Aug 12, 2019 | 21.61 | 21.83 | 21.55 | 21.67 | 53,132 | -0.11(-0.50%) |
Aug 09, 2019 | 21.78 | 22.01 | 21.56 | 21.78 | 115,480 | -0.02(-0.08%) |
Aug 08, 2019 | 21.80 | 22.00 | 21.73 | 21.79 | 172,629 | +0.18(+0.82%) |
Aug 07, 2019 | 21.74 | 21.74 | 21.47 | 21.62 | 75,716 | -0.42(-1.91%) |
Aug 06, 2019 | 21.73 | 22.09 | 21.57 | 22.04 | 235,064 | +0.38(+1.75%) |
Aug 05, 2019 | 21.99 | 21.99 | 21.21 | 21.66 | 102,650 | -0.69(-3.09%) |
Aug 02, 2019 | 22.57 | 22.66 | 22.19 | 22.35 | 62,008 | -0.17(-0.75%) |
Aug 01, 2019 | 23.16 | 23.34 | 22.43 | 22.52 | 142,959 | -0.64(-2.77%) |
Jul 31, 2019 | 23.08 | 23.45 | 23.07 | 23.16 | 145,758 | -0.02(-0.07%) |
Jul 30, 2019 | 22.51 | 23.20 | 22.51 | 23.18 | 141,696 | +0.51(+2.23%) |
Jul 29, 2019 | 22.91 | 23.09 | 22.62 | 22.67 | 95,575 | -0.24(-1.03%) |
Jul 26, 2019 | 22.56 | 23.12 | 22.51 | 22.91 | 243,647 | +0.43(+1.91%) |
Jul 25, 2019 | 22.20 | 22.93 | 22.20 | 22.48 | 288,305 | +0.54(+2.46%) |
Jul 24, 2019 | 21.52 | 21.98 | 21.47 | 21.94 | 215,455 | +0.34(+1.56%) |
Jul 23, 2019 | 21.51 | 21.68 | 21.51 | 21.60 | 69,004 | +0.12(+0.55%) |
Jul 22, 2019 | 21.59 | 21.62 | 21.39 | 21.48 | 153,641 | -0.19(-0.89%) |
Jul 19, 2019 | 21.66 | 21.79 | 21.57 | 21.68 | 85,721 | -0.05(-0.23%) |
Jul 18, 2019 | 21.59 | 21.77 | 21.51 | 21.73 | 73,334 | +0.15(+0.70%) |
Jul 17, 2019 | 21.74 | 21.76 | 21.54 | 21.57 | 102,035 | -0.27(-1.24%) |
Jul 16, 2019 | 21.85 | 22.04 | 21.83 | 21.84 | 102,227 | +0.01(+0.04%) |
Jul 15, 2019 | 22.08 | 22.19 | 21.77 | 21.84 | 160,336 | -0.37(-1.67%) |
Jul 12, 2019 | 22.03 | 22.28 | 21.90 | 22.21 | 73,627 | +0.23(+1.04%) |
Jul 11, 2019 | 21.77 | 22.02 | 21.77 | 21.98 | 79,956 | +0.16(+0.73%) |
Jul 10, 2019 | 22.08 | 22.08 | 21.75 | 21.82 | 65,699 | -0.24(-1.11%) |
Jul 09, 2019 | 21.82 | 22.06 | 21.72 | 22.06 | 65,877 | +0.13(+0.58%) |
Jul 08, 2019 | 22.17 | 22.25 | 21.92 | 21.94 | 51,093 | -0.35(-1.55%) |
Jul 05, 2019 | 22.13 | 22.29 | 22.06 | 22.28 | 46,002 | +0.21(+0.96%) |
Jul 03, 2019 | 22.05 | 22.09 | 21.90 | 22.07 | 38,533 | +0.13(+0.61%) |
Jul 02, 2019 | 21.91 | 22.02 | 21.70 | 21.94 | 113,084 | -0.11(-0.50%) |