Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.09 | 21.13 | 20.87 | 21.00 | 1,032 | -0.13(-0.60%) |
Sep 27, 2019 | 21.05 | 21.49 | 21.00 | 21.13 | 14,286 | -0.23(-1.07%) |
Sep 26, 2019 | 21.67 | 21.67 | 21.19 | 21.36 | 1,770 | -0.31(-1.43%) |
Sep 25, 2019 | 21.31 | 21.77 | 21.31 | 21.67 | 3,547 | -0.04(-0.20%) |
Sep 24, 2019 | 22.55 | 22.55 | 21.62 | 21.71 | 4,551 | -1.01(-4.46%) |
Sep 23, 2019 | 22.64 | 22.73 | 22.48 | 22.72 | 832 | +0.20(+0.88%) |
Sep 20, 2019 | 22.69 | 22.87 | 22.43 | 22.53 | 1,698 | -0.08(-0.35%) |
Sep 19, 2019 | 23.14 | 23.14 | 22.52 | 22.60 | 1,160 | -0.26(-1.16%) |
Sep 18, 2019 | 23.40 | 23.62 | 22.69 | 22.87 | 7,084 | -0.84(-3.54%) |
Sep 17, 2019 | 24.63 | 24.63 | 23.57 | 23.71 | 6,197 | -1.15(-4.62%) |
Sep 16, 2019 | 24.77 | 25.08 | 24.42 | 24.85 | 14,563 | +1.68(+7.24%) |
Sep 13, 2019 | 23.22 | 23.40 | 23.13 | 23.18 | 6,138 | +0.18(+0.77%) |
Sep 12, 2019 | 23.00 | 23.08 | 22.38 | 23.00 | 6,945 | -0.26(-1.14%) |
Sep 11, 2019 | 23.22 | 23.53 | 22.96 | 23.27 | 23,408 | +0.09(+0.38%) |
Sep 10, 2019 | 23.18 | 23.64 | 23.18 | 23.18 | 4,953 | +0.19(+0.83%) |
Sep 09, 2019 | 22.12 | 22.99 | 21.97 | 22.99 | 3,516 | +1.19(+5.44%) |
Sep 06, 2019 | 21.46 | 21.94 | 21.26 | 21.80 | 1,268 | +0.14(+0.66%) |
Sep 05, 2019 | 21.10 | 21.84 | 21.10 | 21.66 | 3,794 | +0.73(+3.50%) |
Sep 04, 2019 | 20.93 | 21.01 | 20.62 | 20.93 | 3,095 | +0.44(+2.15%) |
Sep 03, 2019 | 20.35 | 20.53 | 19.95 | 20.49 | 3,368 | -0.29(-1.37%) |
Aug 30, 2019 | 20.93 | 21.15 | 20.53 | 20.77 | 2,378 | -0.14(-0.67%) |
Aug 29, 2019 | 20.53 | 21.01 | 20.53 | 20.91 | 1,427 | +0.63(+3.08%) |
Aug 28, 2019 | 19.95 | 20.53 | 19.95 | 20.29 | 1,452 | +0.65(+3.33%) |
Aug 27, 2019 | 19.95 | 20.09 | 19.56 | 19.63 | 2,293 | -0.19(-0.96%) |
Aug 26, 2019 | 20.18 | 20.18 | 19.75 | 19.82 | 1,225 | +0.09(+0.45%) |
Aug 23, 2019 | 20.35 | 20.70 | 19.65 | 19.73 | 1,359 | -0.97(-4.69%) |
Aug 22, 2019 | 21.10 | 21.28 | 20.70 | 20.70 | 4,193 | -0.35(-1.68%) |
Aug 21, 2019 | 21.32 | 21.32 | 21.01 | 21.06 | 1,451 | +0.13(+0.63%) |
Aug 20, 2019 | 21.15 | 21.15 | 20.79 | 20.93 | 2,016 | -0.31(-1.46%) |
Aug 19, 2019 | 20.79 | 21.34 | 20.79 | 21.23 | 4,474 | +0.77(+3.78%) |
Aug 16, 2019 | 19.78 | 20.46 | 19.78 | 20.46 | 1,449 | +0.73(+3.69%) |
Aug 15, 2019 | 19.91 | 19.91 | 19.51 | 19.73 | 2,762 | -0.22(-1.11%) |
Aug 14, 2019 | 20.66 | 20.66 | 19.82 | 19.95 | 18,819 | -1.21(-5.74%) |
Aug 13, 2019 | 21.47 | 21.81 | 21.15 | 21.17 | 1,411 | +0.11(+0.52%) |
Aug 12, 2019 | 21.50 | 21.50 | 20.93 | 21.06 | 534 | -0.31(-1.45%) |
Aug 09, 2019 | 22.12 | 22.12 | 21.19 | 21.37 | 2,355 | -0.75(-3.41%) |
Aug 08, 2019 | 22.16 | 22.16 | 21.76 | 22.12 | 3,994 | +0.14(+0.62%) |
Aug 07, 2019 | 21.68 | 21.99 | 21.32 | 21.99 | 3,255 | -0.18(-0.80%) |
Aug 06, 2019 | 22.52 | 22.52 | 21.72 | 22.16 | 4,753 | -0.22(-0.99%) |
Aug 05, 2019 | 22.82 | 22.82 | 22.16 | 22.38 | 4,154 | -0.98(-4.20%) |
Aug 02, 2019 | 24.32 | 24.32 | 23.22 | 23.36 | 4,349 | -0.78(-3.24%) |
Aug 01, 2019 | 25.34 | 25.34 | 23.84 | 24.15 | 9,712 | -1.52(-5.94%) |
Jul 31, 2019 | 25.38 | 26.22 | 25.38 | 25.67 | 3,081 | +0.29(+1.13%) |
Jul 30, 2019 | 23.66 | 25.46 | 23.40 | 25.38 | 13,901 | +1.24(+5.14%) |
Jul 29, 2019 | 25.03 | 25.03 | 24.10 | 24.14 | 4,260 | -0.93(-3.71%) |
Jul 26, 2019 | 25.03 | 25.11 | 24.94 | 25.08 | 1,834 | +0.04(+0.18%) |
Jul 25, 2019 | 26.00 | 26.00 | 25.02 | 25.03 | 8,162 | -0.93(-3.57%) |
Jul 24, 2019 | 25.78 | 26.22 | 25.78 | 25.96 | 3,337 | +0.09(+0.34%) |
Jul 23, 2019 | 25.56 | 25.91 | 25.56 | 25.87 | 4,148 | +0.33(+1.30%) |
Jul 22, 2019 | 25.08 | 25.83 | 25.08 | 25.54 | 7,488 | +0.49(+1.95%) |
Jul 19, 2019 | 24.72 | 25.05 | 24.63 | 25.05 | 1,427 | +0.33(+1.33%) |
Jul 18, 2019 | 25.08 | 25.08 | 24.49 | 24.72 | 7,553 | -0.35(-1.41%) |
Jul 17, 2019 | 25.87 | 25.87 | 25.08 | 25.08 | 3,103 | -0.79(-3.07%) |
Jul 16, 2019 | 26.14 | 26.53 | 25.83 | 25.87 | 5,057 | -0.31(-1.18%) |
Jul 15, 2019 | 26.93 | 26.93 | 26.10 | 26.18 | 6,578 | -0.71(-2.63%) |
Jul 12, 2019 | 26.93 | 27.02 | 26.80 | 26.89 | 4,870 | +0.00(+0.00%) |
Jul 11, 2019 | 27.19 | 27.19 | 26.75 | 26.89 | 3,504 | -0.13(-0.49%) |
Jul 10, 2019 | 26.62 | 27.11 | 26.62 | 27.02 | 5,897 | +0.75(+2.86%) |
Jul 09, 2019 | 26.49 | 26.49 | 26.18 | 26.27 | 3,294 | -0.31(-1.16%) |
Jul 08, 2019 | 26.40 | 26.80 | 26.40 | 26.58 | 2,947 | +0.12(+0.44%) |
Jul 05, 2019 | 25.96 | 26.49 | 25.96 | 26.46 | 3,329 | +0.35(+1.36%) |
Jul 03, 2019 | 26.44 | 26.44 | 26.00 | 26.11 | 2,038 | -0.16(-0.60%) |
Jul 02, 2019 | 27.06 | 27.06 | 26.14 | 26.27 | 2,540 | -0.93(-3.42%) |