Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.40 | 22.60 | 22.40 | 22.48 | 719,386 | +0.06(+0.25%) |
Sep 27, 2019 | 22.66 | 22.73 | 22.31 | 22.43 | 985,725 | -0.24(-1.05%) |
Sep 26, 2019 | 22.66 | 22.73 | 22.58 | 22.66 | 671,163 | +0.15(+0.65%) |
Sep 25, 2019 | 22.59 | 22.59 | 22.36 | 22.52 | 807,644 | +0.04(+0.16%) |
Sep 24, 2019 | 22.55 | 22.55 | 22.33 | 22.48 | 1,138,480 | -0.53(-2.32%) |
Sep 23, 2019 | 22.85 | 23.01 | 22.83 | 23.01 | 580,878 | +0.14(+0.60%) |
Sep 20, 2019 | 23.05 | 23.20 | 22.74 | 22.88 | 648,405 | -0.17(-0.76%) |
Sep 19, 2019 | 23.05 | 23.25 | 23.01 | 23.05 | 585,570 | -0.25(-1.06%) |
Sep 18, 2019 | 23.44 | 23.44 | 23.09 | 23.30 | 748,520 | -0.03(-0.12%) |
Sep 17, 2019 | 23.09 | 23.35 | 23.06 | 23.33 | 642,778 | +0.25(+1.08%) |
Sep 16, 2019 | 23.22 | 23.34 | 23.04 | 23.08 | 679,240 | -0.57(-2.41%) |
Sep 13, 2019 | 23.71 | 23.75 | 23.60 | 23.65 | 969,833 | -0.14(-0.58%) |
Sep 12, 2019 | 23.68 | 23.91 | 23.57 | 23.79 | 1,020,828 | +0.05(+0.19%) |
Sep 11, 2019 | 23.68 | 23.74 | 23.63 | 23.74 | 854,454 | +0.16(+0.66%) |
Sep 10, 2019 | 23.61 | 23.61 | 23.50 | 23.58 | 719,823 | +0.07(+0.31%) |
Sep 09, 2019 | 23.39 | 23.56 | 23.39 | 23.51 | 867,895 | +0.15(+0.63%) |
Sep 06, 2019 | 23.32 | 23.41 | 23.28 | 23.36 | 581,355 | +0.14(+0.59%) |
Sep 05, 2019 | 23.19 | 23.34 | 23.16 | 23.23 | 830,697 | +0.21(+0.92%) |
Sep 04, 2019 | 22.95 | 23.06 | 22.86 | 23.01 | 518,355 | +0.11(+0.48%) |
Sep 03, 2019 | 22.76 | 22.91 | 22.66 | 22.90 | 577,075 | -0.24(-1.03%) |
Aug 30, 2019 | 23.18 | 23.26 | 23.02 | 23.14 | 500,808 | +0.17(+0.72%) |
Aug 29, 2019 | 22.94 | 23.06 | 22.82 | 22.98 | 463,456 | +0.14(+0.60%) |
Aug 28, 2019 | 22.66 | 22.85 | 22.63 | 22.84 | 562,456 | +0.16(+0.69%) |
Aug 27, 2019 | 22.82 | 22.97 | 22.68 | 22.68 | 1,472,389 | +0.27(+1.19%) |
Aug 26, 2019 | 22.55 | 22.55 | 22.33 | 22.42 | 765,719 | +0.13(+0.58%) |
Aug 23, 2019 | 22.39 | 22.73 | 22.22 | 22.29 | 945,777 | -0.27(-1.18%) |
Aug 22, 2019 | 22.53 | 22.57 | 22.36 | 22.55 | 526,015 | +0.00(+0.00%) |
Aug 21, 2019 | 22.70 | 22.70 | 22.46 | 22.55 | 530,961 | -0.07(-0.32%) |
Aug 20, 2019 | 22.64 | 22.76 | 22.56 | 22.63 | 686,215 | -0.09(-0.40%) |
Aug 19, 2019 | 22.83 | 22.97 | 22.68 | 22.72 | 683,065 | -0.07(-0.32%) |
Aug 16, 2019 | 22.63 | 22.88 | 22.63 | 22.79 | 539,775 | +0.26(+1.14%) |
Aug 15, 2019 | 22.63 | 22.68 | 22.44 | 22.54 | 915,480 | +0.17(+0.74%) |
Aug 14, 2019 | 22.63 | 22.66 | 22.37 | 22.37 | 825,442 | -0.41(-1.81%) |
Aug 13, 2019 | 22.31 | 22.93 | 22.29 | 22.78 | 1,313,817 | +0.18(+0.81%) |
Aug 12, 2019 | 22.73 | 22.73 | 22.54 | 22.60 | 567,652 | -0.36(-1.56%) |
Aug 09, 2019 | 22.95 | 23.02 | 22.83 | 22.96 | 955,791 | -0.10(-0.44%) |
Aug 08, 2019 | 22.99 | 23.09 | 22.89 | 23.06 | 1,097,895 | +0.27(+1.17%) |
Aug 07, 2019 | 22.33 | 22.81 | 22.25 | 22.79 | 1,281,713 | +0.58(+2.61%) |
Aug 06, 2019 | 22.30 | 22.43 | 22.09 | 22.21 | 934,204 | +0.13(+0.58%) |
Aug 05, 2019 | 22.39 | 22.39 | 21.97 | 22.09 | 1,711,628 | -1.18(-5.06%) |
Aug 02, 2019 | 23.44 | 23.44 | 23.17 | 23.26 | 1,294,308 | -0.02(-0.08%) |
Aug 01, 2019 | 23.57 | 23.85 | 23.19 | 23.28 | 2,058,597 | -0.35(-1.48%) |
Jul 31, 2019 | 23.95 | 24.00 | 23.33 | 23.63 | 1,737,900 | -0.23(-0.96%) |
Jul 30, 2019 | 23.89 | 23.91 | 23.78 | 23.86 | 681,531 | +0.04(+0.15%) |
Jul 29, 2019 | 23.67 | 23.82 | 23.67 | 23.82 | 396,540 | +0.04(+0.15%) |
Jul 26, 2019 | 23.91 | 23.93 | 23.75 | 23.79 | 557,735 | -0.21(-0.88%) |
Jul 25, 2019 | 24.08 | 24.15 | 23.91 | 24.00 | 1,970,287 | -0.14(-0.57%) |
Jul 24, 2019 | 24.07 | 24.21 | 24.07 | 24.13 | 438,101 | -0.02(-0.08%) |
Jul 23, 2019 | 24.35 | 24.35 | 24.11 | 24.15 | 1,017,864 | -0.20(-0.83%) |
Jul 22, 2019 | 24.26 | 24.43 | 24.26 | 24.36 | 413,748 | +0.07(+0.30%) |
Jul 19, 2019 | 24.45 | 24.45 | 24.24 | 24.28 | 807,323 | -0.17(-0.68%) |
Jul 18, 2019 | 24.25 | 24.48 | 24.25 | 24.45 | 878,884 | +0.28(+1.18%) |
Jul 17, 2019 | 24.13 | 24.23 | 24.08 | 24.16 | 442,691 | -0.07(-0.30%) |
Jul 16, 2019 | 24.25 | 24.39 | 24.22 | 24.24 | 794,587 | -0.15(-0.60%) |
Jul 15, 2019 | 24.47 | 24.51 | 24.36 | 24.38 | 1,009,646 | +0.22(+0.91%) |
Jul 12, 2019 | 24.04 | 24.24 | 24.02 | 24.16 | 729,279 | -0.01(-0.04%) |
Jul 11, 2019 | 24.31 | 24.36 | 24.13 | 24.17 | 722,212 | -0.13(-0.53%) |
Jul 10, 2019 | 24.31 | 24.44 | 24.26 | 24.30 | 1,328,920 | +0.25(+1.03%) |
Jul 09, 2019 | 24.08 | 24.17 | 24.03 | 24.05 | 838,004 | +0.16(+0.65%) |
Jul 08, 2019 | 23.83 | 23.96 | 23.80 | 23.90 | 778,345 | +0.10(+0.42%) |
Jul 05, 2019 | 23.93 | 23.93 | 23.69 | 23.79 | 760,627 | -0.21(-0.88%) |
Jul 03, 2019 | 23.91 | 24.02 | 23.89 | 24.01 | 649,385 | -0.02(-0.08%) |
Jul 02, 2019 | 24.08 | 24.18 | 24.02 | 24.02 | 762,699 | -0.16(-0.65%) |