Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.31 | 20.47 | 20.06 | 20.17 | 275,984 | -0.09(-0.43%) |
Sep 27, 2019 | 19.55 | 20.38 | 19.55 | 20.26 | 240,104 | -0.94(-4.42%) |
Sep 26, 2019 | 21.30 | 21.55 | 20.87 | 21.19 | 238,032 | -0.10(-0.46%) |
Sep 25, 2019 | 21.23 | 21.37 | 20.80 | 21.29 | 190,856 | +0.20(+0.93%) |
Sep 24, 2019 | 21.88 | 21.97 | 21.00 | 21.10 | 190,314 | -0.64(-2.95%) |
Sep 23, 2019 | 21.78 | 21.99 | 21.59 | 21.74 | 107,189 | -0.14(-0.62%) |
Sep 20, 2019 | 21.55 | 22.01 | 21.40 | 21.87 | 438,307 | +0.30(+1.40%) |
Sep 19, 2019 | 21.56 | 21.94 | 21.44 | 21.57 | 202,366 | +0.07(+0.32%) |
Sep 18, 2019 | 21.75 | 21.81 | 21.32 | 21.50 | 115,477 | -0.25(-1.16%) |
Sep 17, 2019 | 21.93 | 22.17 | 21.56 | 21.76 | 150,672 | -0.19(-0.89%) |
Sep 16, 2019 | 21.88 | 22.09 | 21.75 | 21.95 | 216,518 | -0.02(-0.09%) |
Sep 13, 2019 | 21.84 | 22.28 | 21.54 | 21.97 | 181,677 | +0.05(+0.22%) |
Sep 12, 2019 | 21.59 | 22.18 | 21.34 | 21.92 | 311,145 | +0.24(+1.12%) |
Sep 11, 2019 | 20.25 | 21.69 | 20.24 | 21.68 | 258,847 | +1.55(+7.68%) |
Sep 10, 2019 | 19.90 | 20.49 | 19.42 | 20.13 | 246,127 | +0.23(+1.17%) |
Sep 09, 2019 | 19.57 | 19.92 | 19.17 | 19.90 | 200,044 | +0.49(+2.50%) |
Sep 06, 2019 | 19.77 | 19.77 | 19.40 | 19.41 | 80,916 | -0.23(-1.19%) |
Sep 05, 2019 | 19.64 | 19.83 | 19.33 | 19.65 | 171,969 | +0.22(+1.15%) |
Sep 04, 2019 | 19.68 | 19.93 | 19.39 | 19.42 | 139,750 | -0.07(-0.35%) |
Sep 03, 2019 | 19.91 | 20.00 | 19.23 | 19.49 | 271,653 | -0.45(-2.24%) |
Aug 30, 2019 | 20.09 | 20.09 | 19.72 | 19.94 | 99,629 | -0.08(-0.39%) |
Aug 29, 2019 | 19.78 | 20.04 | 19.67 | 20.02 | 140,993 | +0.44(+2.24%) |
Aug 28, 2019 | 19.29 | 19.93 | 19.06 | 19.58 | 175,218 | +0.35(+1.82%) |
Aug 27, 2019 | 19.39 | 19.49 | 18.88 | 19.23 | 181,228 | -0.02(-0.10%) |
Aug 26, 2019 | 19.39 | 19.44 | 19.12 | 19.25 | 122,277 | +0.00(+0.00%) |
Aug 23, 2019 | 19.80 | 20.05 | 19.16 | 19.25 | 194,323 | -0.54(-2.75%) |
Aug 22, 2019 | 19.87 | 20.06 | 19.70 | 19.79 | 117,705 | -0.06(-0.29%) |
Aug 21, 2019 | 19.94 | 19.97 | 19.72 | 19.85 | 89,514 | +0.08(+0.39%) |
Aug 20, 2019 | 20.07 | 20.07 | 19.77 | 19.77 | 140,697 | -0.26(-1.31%) |
Aug 19, 2019 | 20.27 | 20.35 | 20.03 | 20.04 | 134,885 | -0.03(-0.15%) |
Aug 16, 2019 | 19.99 | 20.23 | 19.79 | 20.06 | 105,078 | +0.18(+0.88%) |
Aug 15, 2019 | 20.01 | 20.11 | 19.75 | 19.89 | 107,520 | -0.03(-0.15%) |
Aug 14, 2019 | 20.16 | 20.21 | 19.89 | 19.92 | 215,517 | -0.40(-1.96%) |
Aug 13, 2019 | 20.22 | 20.70 | 20.04 | 20.32 | 248,657 | +0.10(+0.48%) |
Aug 12, 2019 | 20.45 | 20.45 | 20.09 | 20.22 | 122,971 | -0.29(-1.42%) |
Aug 09, 2019 | 20.49 | 20.58 | 20.18 | 20.51 | 214,886 | -0.09(-0.43%) |
Aug 08, 2019 | 20.82 | 20.99 | 20.55 | 20.60 | 135,267 | -0.06(-0.28%) |
Aug 07, 2019 | 20.27 | 20.88 | 19.97 | 20.66 | 295,944 | +0.29(+1.43%) |
Aug 06, 2019 | 19.81 | 20.52 | 19.81 | 20.37 | 336,070 | +0.62(+3.15%) |
Aug 05, 2019 | 20.91 | 20.93 | 19.30 | 19.74 | 383,338 | -1.35(-6.41%) |
Aug 02, 2019 | 20.84 | 21.12 | 20.42 | 21.10 | 295,186 | +0.09(+0.42%) |
Aug 01, 2019 | 20.96 | 21.75 | 20.80 | 21.01 | 382,262 | -0.13(-0.60%) |
Jul 31, 2019 | 21.26 | 21.72 | 21.13 | 21.13 | 357,592 | -0.13(-0.59%) |
Jul 30, 2019 | 20.77 | 21.28 | 20.64 | 21.26 | 175,773 | +0.40(+1.91%) |
Jul 29, 2019 | 20.48 | 20.86 | 20.42 | 20.86 | 188,229 | +0.38(+1.85%) |
Jul 26, 2019 | 20.09 | 20.67 | 19.92 | 20.48 | 244,909 | +0.43(+2.13%) |
Jul 25, 2019 | 20.23 | 20.23 | 19.85 | 20.06 | 143,495 | -0.17(-0.82%) |
Jul 24, 2019 | 19.46 | 20.28 | 19.41 | 20.22 | 217,713 | +0.73(+3.74%) |
Jul 23, 2019 | 19.35 | 19.51 | 19.12 | 19.49 | 234,093 | +0.22(+1.16%) |
Jul 22, 2019 | 19.44 | 19.60 | 19.23 | 19.27 | 125,075 | -0.14(-0.70%) |
Jul 19, 2019 | 19.63 | 19.79 | 19.40 | 19.40 | 241,824 | -0.19(-0.99%) |
Jul 18, 2019 | 19.46 | 19.82 | 19.41 | 19.60 | 182,185 | +0.17(+0.85%) |
Jul 17, 2019 | 19.35 | 19.49 | 19.09 | 19.43 | 199,586 | +0.10(+0.50%) |
Jul 16, 2019 | 19.07 | 19.35 | 18.94 | 19.34 | 205,321 | +0.26(+1.38%) |
Jul 15, 2019 | 19.28 | 19.28 | 18.96 | 19.07 | 181,037 | -0.21(-1.11%) |
Jul 12, 2019 | 19.26 | 19.38 | 19.02 | 19.29 | 132,942 | -0.06(-0.30%) |
Jul 11, 2019 | 19.57 | 19.57 | 19.19 | 19.35 | 167,863 | -0.16(-0.80%) |
Jul 10, 2019 | 19.59 | 19.91 | 19.48 | 19.50 | 261,075 | -0.09(-0.45%) |
Jul 09, 2019 | 19.53 | 19.74 | 19.26 | 19.59 | 317,585 | -0.07(-0.35%) |
Jul 08, 2019 | 19.89 | 20.00 | 19.49 | 19.66 | 153,084 | -0.36(-1.80%) |
Jul 05, 2019 | 19.90 | 20.04 | 19.81 | 20.02 | 139,933 | +0.06(+0.29%) |
Jul 03, 2019 | 19.93 | 20.23 | 19.62 | 19.96 | 195,763 | -0.04(-0.19%) |
Jul 02, 2019 | 20.17 | 20.17 | 19.78 | 20.00 | 199,165 | -0.11(-0.53%) |