Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.32 | 21.92 | 20.78 | 21.59 | 138,478 | +0.40(+1.89%) |
Sep 27, 2019 | 22.07 | 22.18 | 20.80 | 21.19 | 216,400 | -0.88(-3.99%) |
Sep 26, 2019 | 24.29 | 24.29 | 22.03 | 22.07 | 138,372 | -2.06(-8.54%) |
Sep 25, 2019 | 23.54 | 25.04 | 23.06 | 24.13 | 409,629 | +0.34(+1.43%) |
Sep 24, 2019 | 24.04 | 24.58 | 23.46 | 23.79 | 311,107 | -0.20(-0.83%) |
Sep 23, 2019 | 24.38 | 24.42 | 23.66 | 23.99 | 163,034 | -0.52(-2.12%) |
Sep 20, 2019 | 23.80 | 24.71 | 23.68 | 24.51 | 314,900 | +0.67(+2.81%) |
Sep 19, 2019 | 24.13 | 24.68 | 23.81 | 23.84 | 86,388 | -0.29(-1.20%) |
Sep 18, 2019 | 24.17 | 24.33 | 23.69 | 24.13 | 87,762 | -0.09(-0.37%) |
Sep 17, 2019 | 24.32 | 24.75 | 23.98 | 24.22 | 150,220 | -0.14(-0.57%) |
Sep 16, 2019 | 23.91 | 24.63 | 23.03 | 24.36 | 172,413 | +0.51(+2.14%) |
Sep 13, 2019 | 23.06 | 23.95 | 22.61 | 23.85 | 331,000 | +0.91(+3.97%) |
Sep 12, 2019 | 23.05 | 23.29 | 22.18 | 22.94 | 101,325 | -0.08(-0.35%) |
Sep 11, 2019 | 21.33 | 23.44 | 20.88 | 23.02 | 144,949 | +1.74(+8.18%) |
Sep 10, 2019 | 21.33 | 21.33 | 20.73 | 21.28 | 129,789 | -0.16(-0.75%) |
Sep 09, 2019 | 20.61 | 21.91 | 19.75 | 21.44 | 187,660 | +0.93(+4.53%) |
Sep 06, 2019 | 21.00 | 21.42 | 20.34 | 20.51 | 221,700 | -0.49(-2.33%) |
Sep 05, 2019 | 22.06 | 22.14 | 20.92 | 21.00 | 181,333 | -0.91(-4.15%) |
Sep 04, 2019 | 22.60 | 22.84 | 21.37 | 21.91 | 525,715 | -0.58(-2.58%) |
Sep 03, 2019 | 22.50 | 22.79 | 22.15 | 22.49 | 287,790 | -0.03(-0.13%) |
Aug 30, 2019 | 22.62 | 23.04 | 21.85 | 22.52 | 136,400 | -0.06(-0.27%) |
Aug 29, 2019 | 22.56 | 23.07 | 22.20 | 22.58 | 373,151 | +0.25(+1.12%) |
Aug 28, 2019 | 21.75 | 22.37 | 21.60 | 22.33 | 148,490 | +0.56(+2.57%) |
Aug 27, 2019 | 21.38 | 21.97 | 21.25 | 21.77 | 178,429 | +0.36(+1.68%) |
Aug 26, 2019 | 21.78 | 21.78 | 21.13 | 21.41 | 85,640 | -0.16(-0.74%) |
Aug 23, 2019 | 21.50 | 22.04 | 21.36 | 21.57 | 174,000 | +0.02(+0.09%) |
Aug 22, 2019 | 21.78 | 21.84 | 21.32 | 21.55 | 117,017 | -0.15(-0.69%) |
Aug 21, 2019 | 21.37 | 21.82 | 21.19 | 21.70 | 92,396 | +0.22(+1.02%) |
Aug 20, 2019 | 21.28 | 21.65 | 21.15 | 21.48 | 125,328 | +0.38(+1.80%) |
Aug 19, 2019 | 20.80 | 21.29 | 20.36 | 21.10 | 133,258 | +0.50(+2.43%) |
Aug 16, 2019 | 20.19 | 20.65 | 20.02 | 20.60 | 157,900 | +0.72(+3.62%) |
Aug 15, 2019 | 19.91 | 20.61 | 19.41 | 19.88 | 145,776 | -0.12(-0.60%) |
Aug 14, 2019 | 19.52 | 20.17 | 18.84 | 20.00 | 257,682 | +0.06(+0.30%) |
Aug 13, 2019 | 18.78 | 19.95 | 18.55 | 19.94 | 162,056 | +1.13(+6.01%) |
Aug 12, 2019 | 21.41 | 21.41 | 18.65 | 18.81 | 351,755 | -2.52(-11.81%) |
Aug 09, 2019 | 21.87 | 22.17 | 21.16 | 21.33 | 210,700 | -0.70(-3.18%) |
Aug 08, 2019 | 21.97 | 22.63 | 21.86 | 22.03 | 320,504 | +0.19(+0.87%) |
Aug 07, 2019 | 24.37 | 24.50 | 20.95 | 21.84 | 2,981,979 | +2.84(+14.95%) |
Aug 06, 2019 | 19.08 | 19.34 | 18.63 | 19.00 | 176,852 | +0.38(+2.04%) |
Aug 05, 2019 | 19.07 | 19.59 | 18.53 | 18.62 | 196,406 | -0.80(-4.12%) |
Aug 02, 2019 | 19.27 | 19.54 | 19.05 | 19.42 | 320,800 | +0.17(+0.88%) |
Aug 01, 2019 | 19.25 | 19.92 | 18.92 | 19.25 | 441,865 | +0.00(+0.00%) |
Jul 31, 2019 | 19.03 | 20.06 | 19.03 | 19.25 | 333,967 | +0.15(+0.79%) |
Jul 30, 2019 | 18.00 | 19.78 | 18.00 | 19.10 | 328,784 | -0.79(-3.97%) |
Jul 29, 2019 | 20.09 | 20.35 | 19.52 | 19.89 | 160,399 | -0.10(-0.50%) |
Jul 26, 2019 | 20.08 | 20.27 | 19.75 | 19.99 | 129,000 | -0.05(-0.25%) |
Jul 25, 2019 | 20.73 | 20.73 | 19.67 | 20.04 | 138,195 | -0.68(-3.28%) |
Jul 24, 2019 | 20.49 | 20.97 | 20.27 | 20.72 | 97,663 | +0.23(+1.12%) |
Jul 23, 2019 | 20.88 | 20.88 | 20.35 | 20.49 | 89,792 | -0.30(-1.44%) |
Jul 22, 2019 | 21.49 | 21.67 | 20.66 | 20.79 | 147,265 | -0.60(-2.81%) |
Jul 19, 2019 | 21.10 | 21.87 | 21.08 | 21.39 | 233,200 | +0.27(+1.28%) |
Jul 18, 2019 | 20.97 | 21.88 | 20.56 | 21.12 | 92,675 | +0.27(+1.29%) |
Jul 17, 2019 | 21.20 | 21.40 | 20.67 | 20.85 | 82,988 | -0.34(-1.60%) |
Jul 16, 2019 | 20.39 | 21.30 | 20.08 | 21.19 | 188,175 | +0.75(+3.67%) |
Jul 15, 2019 | 21.08 | 21.20 | 19.90 | 20.44 | 204,639 | -0.74(-3.49%) |
Jul 12, 2019 | 23.44 | 23.44 | 21.05 | 21.18 | 477,800 | +0.52(+2.52%) |
Jul 11, 2019 | 21.83 | 21.83 | 20.52 | 20.66 | 118,032 | -1.09(-5.01%) |
Jul 10, 2019 | 21.80 | 22.19 | 21.47 | 21.75 | 192,467 | -0.05(-0.23%) |
Jul 09, 2019 | 21.80 | 22.29 | 21.62 | 21.80 | 361,844 | -0.07(-0.32%) |
Jul 08, 2019 | 22.10 | 22.72 | 21.14 | 21.87 | 440,274 | +0.77(+3.65%) |
Jul 05, 2019 | 21.15 | 21.62 | 20.87 | 21.10 | 130,500 | -0.16(-0.75%) |
Jul 03, 2019 | 21.54 | 21.54 | 21.01 | 21.26 | 46,600 | -0.16(-0.75%) |
Jul 02, 2019 | 21.88 | 21.88 | 20.76 | 21.42 | 214,300 | -0.45(-2.06%) |