Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.40 | 23.64 | 23.29 | 23.50 | 303,805 | +0.17(+0.73%) |
Sep 27, 2019 | 23.61 | 23.82 | 23.32 | 23.33 | 244,800 | -0.26(-1.10%) |
Sep 26, 2019 | 23.89 | 23.92 | 23.47 | 23.59 | 324,956 | -0.34(-1.42%) |
Sep 25, 2019 | 24.25 | 24.32 | 23.92 | 23.93 | 599,755 | -0.28(-1.16%) |
Sep 24, 2019 | 24.45 | 24.57 | 24.16 | 24.21 | 745,892 | -0.26(-1.06%) |
Sep 23, 2019 | 24.43 | 24.58 | 24.36 | 24.47 | 375,437 | -0.11(-0.45%) |
Sep 20, 2019 | 24.44 | 24.69 | 24.28 | 24.58 | 693,100 | +0.27(+1.11%) |
Sep 19, 2019 | 24.10 | 24.34 | 24.07 | 24.31 | 242,651 | +0.30(+1.25%) |
Sep 18, 2019 | 23.96 | 24.08 | 23.78 | 24.01 | 239,219 | +0.01(+0.04%) |
Sep 17, 2019 | 23.43 | 24.04 | 23.43 | 24.00 | 227,108 | +0.44(+1.87%) |
Sep 16, 2019 | 23.21 | 23.57 | 23.15 | 23.56 | 144,656 | +0.11(+0.47%) |
Sep 13, 2019 | 23.57 | 23.76 | 23.31 | 23.45 | 116,900 | +0.02(+0.09%) |
Sep 12, 2019 | 23.12 | 23.48 | 23.06 | 23.43 | 152,844 | +0.40(+1.74%) |
Sep 11, 2019 | 23.32 | 23.36 | 23.03 | 23.03 | 389,764 | -0.15(-0.65%) |
Sep 10, 2019 | 23.10 | 23.59 | 22.84 | 23.18 | 204,536 | +0.12(+0.52%) |
Sep 09, 2019 | 23.14 | 23.14 | 22.75 | 23.06 | 164,154 | +0.04(+0.17%) |
Sep 06, 2019 | 23.18 | 23.25 | 22.92 | 23.02 | 123,200 | -0.15(-0.65%) |
Sep 05, 2019 | 22.99 | 23.53 | 22.91 | 23.17 | 132,344 | +0.35(+1.53%) |
Sep 04, 2019 | 22.93 | 23.05 | 22.72 | 22.82 | 201,801 | +0.13(+0.57%) |
Sep 03, 2019 | 22.25 | 22.71 | 22.11 | 22.69 | 198,581 | +0.35(+1.57%) |
Aug 30, 2019 | 22.69 | 22.79 | 22.20 | 22.34 | 124,900 | -0.22(-0.98%) |
Aug 29, 2019 | 22.66 | 22.69 | 22.47 | 22.56 | 264,430 | +0.04(+0.18%) |
Aug 28, 2019 | 22.61 | 22.72 | 22.41 | 22.52 | 109,804 | -0.15(-0.66%) |
Aug 27, 2019 | 22.97 | 22.97 | 22.59 | 22.67 | 164,160 | -0.13(-0.57%) |
Aug 26, 2019 | 22.72 | 22.89 | 22.50 | 22.80 | 114,586 | +0.26(+1.15%) |
Aug 23, 2019 | 22.91 | 22.93 | 22.40 | 22.54 | 222,100 | -0.36(-1.57%) |
Aug 22, 2019 | 23.17 | 23.22 | 22.89 | 22.90 | 438,035 | -0.26(-1.12%) |
Aug 21, 2019 | 23.14 | 23.20 | 22.91 | 23.16 | 144,262 | +0.15(+0.65%) |
Aug 20, 2019 | 23.29 | 23.31 | 23.00 | 23.01 | 87,952 | -0.33(-1.41%) |
Aug 19, 2019 | 23.20 | 23.46 | 23.10 | 23.34 | 223,991 | +0.18(+0.78%) |
Aug 16, 2019 | 23.06 | 23.24 | 23.02 | 23.16 | 130,900 | +0.11(+0.48%) |
Aug 15, 2019 | 22.95 | 23.12 | 22.93 | 23.05 | 105,819 | +0.14(+0.61%) |
Aug 14, 2019 | 23.08 | 23.18 | 22.86 | 22.91 | 277,188 | -0.47(-2.01%) |
Aug 13, 2019 | 22.95 | 23.48 | 22.95 | 23.38 | 176,702 | +0.38(+1.65%) |
Aug 12, 2019 | 23.12 | 23.27 | 22.91 | 23.00 | 80,175 | -0.12(-0.52%) |
Aug 09, 2019 | 23.14 | 23.17 | 22.87 | 23.12 | 162,600 | -0.12(-0.52%) |
Aug 08, 2019 | 22.99 | 23.35 | 22.91 | 23.24 | 146,016 | +0.36(+1.57%) |
Aug 07, 2019 | 22.61 | 23.03 | 22.54 | 22.88 | 96,329 | +0.03(+0.13%) |
Aug 06, 2019 | 22.83 | 22.98 | 22.53 | 22.85 | 177,484 | +0.02(+0.09%) |
Aug 05, 2019 | 22.95 | 23.12 | 22.70 | 22.83 | 235,408 | -0.45(-1.93%) |
Aug 02, 2019 | 23.16 | 23.41 | 22.68 | 23.28 | 224,800 | +0.16(+0.69%) |
Aug 01, 2019 | 23.37 | 23.71 | 23.01 | 23.12 | 497,533 | -0.25(-1.07%) |
Jul 31, 2019 | 23.30 | 24.02 | 23.30 | 23.37 | 351,317 | +0.38(+1.65%) |
Jul 30, 2019 | 22.54 | 23.00 | 22.47 | 22.99 | 169,553 | +0.35(+1.55%) |
Jul 29, 2019 | 22.76 | 22.76 | 22.37 | 22.64 | 240,323 | -0.01(-0.04%) |
Jul 26, 2019 | 22.15 | 22.73 | 22.15 | 22.65 | 184,300 | +0.51(+2.30%) |
Jul 25, 2019 | 21.96 | 22.19 | 21.74 | 22.14 | 765,962 | +0.25(+1.14%) |
Jul 24, 2019 | 21.43 | 21.91 | 21.34 | 21.89 | 155,837 | +0.39(+1.81%) |
Jul 23, 2019 | 21.21 | 21.52 | 21.16 | 21.50 | 116,204 | +0.35(+1.65%) |
Jul 22, 2019 | 21.58 | 21.61 | 21.07 | 21.15 | 288,799 | -0.43(-1.99%) |
Jul 19, 2019 | 21.32 | 21.65 | 21.28 | 21.58 | 195,500 | +0.23(+1.08%) |
Jul 18, 2019 | 20.99 | 21.41 | 20.90 | 21.35 | 254,950 | +0.27(+1.28%) |
Jul 17, 2019 | 20.77 | 21.10 | 20.70 | 21.08 | 134,025 | +0.25(+1.20%) |
Jul 16, 2019 | 20.62 | 21.06 | 20.58 | 20.83 | 164,879 | +0.18(+0.87%) |
Jul 15, 2019 | 20.45 | 21.01 | 20.42 | 20.65 | 163,960 | +0.15(+0.73%) |
Jul 12, 2019 | 19.79 | 20.56 | 19.79 | 20.50 | 326,600 | +0.64(+3.22%) |
Jul 11, 2019 | 19.55 | 19.86 | 19.36 | 19.86 | 267,724 | +0.28(+1.43%) |
Jul 10, 2019 | 19.69 | 19.92 | 19.57 | 19.58 | 153,960 | -0.12(-0.61%) |
Jul 09, 2019 | 19.81 | 19.87 | 19.57 | 19.70 | 131,292 | -0.23(-1.15%) |
Jul 08, 2019 | 19.95 | 19.98 | 19.77 | 19.93 | 142,642 | -0.07(-0.35%) |
Jul 05, 2019 | 19.83 | 20.04 | 19.64 | 20.00 | 105,800 | +0.10(+0.50%) |
Jul 03, 2019 | 19.84 | 19.94 | 19.50 | 19.90 | 58,400 | +0.17(+0.86%) |
Jul 02, 2019 | 19.88 | 19.93 | 19.57 | 19.73 | 98,548 | -0.15(-0.75%) |