Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.35 | 22.40 | 22.30 | 22.36 | 120,701 | +0.10(+0.45%) |
Sep 27, 2019 | 22.32 | 22.43 | 22.25 | 22.26 | 36,400 | -0.02(-0.09%) |
Sep 26, 2019 | 22.27 | 22.29 | 22.25 | 22.28 | 7,466 | -0.23(-1.02%) |
Sep 25, 2019 | 22.45 | 22.56 | 22.39 | 22.51 | 8,970 | -0.01(-0.04%) |
Sep 24, 2019 | 22.68 | 22.68 | 22.52 | 22.52 | 5,758 | -0.07(-0.33%) |
Sep 23, 2019 | 22.54 | 22.60 | 22.51 | 22.59 | 50,565 | -0.11(-0.46%) |
Sep 20, 2019 | 22.82 | 22.82 | 22.70 | 22.70 | 6,200 | -0.05(-0.22%) |
Sep 19, 2019 | 22.96 | 22.96 | 22.75 | 22.75 | 10,875 | -0.16(-0.70%) |
Sep 18, 2019 | 22.89 | 22.95 | 22.80 | 22.91 | 5,957 | +0.02(+0.09%) |
Sep 17, 2019 | 22.77 | 22.92 | 22.77 | 22.89 | 18,002 | -0.04(-0.17%) |
Sep 16, 2019 | 22.99 | 23.01 | 22.93 | 22.93 | 18,695 | -0.07(-0.31%) |
Sep 13, 2019 | 23.07 | 23.10 | 23.00 | 23.00 | 4,300 | +0.07(+0.31%) |
Sep 12, 2019 | 22.81 | 22.97 | 22.79 | 22.93 | 18,850 | +0.20(+0.90%) |
Sep 11, 2019 | 22.65 | 22.75 | 22.65 | 22.73 | 8,193 | +0.12(+0.51%) |
Sep 10, 2019 | 22.54 | 22.70 | 22.52 | 22.61 | 13,227 | +0.09(+0.40%) |
Sep 09, 2019 | 22.55 | 22.57 | 22.50 | 22.52 | 9,905 | +0.15(+0.67%) |
Sep 06, 2019 | 22.41 | 22.45 | 22.37 | 22.37 | 22,300 | +0.01(+0.04%) |
Sep 05, 2019 | 22.46 | 22.54 | 22.36 | 22.36 | 91,740 | +0.22(+0.99%) |
Sep 04, 2019 | 22.09 | 22.19 | 22.02 | 22.14 | 282,716 | +0.31(+1.42%) |
Sep 03, 2019 | 21.76 | 21.88 | 21.76 | 21.83 | 50,653 | -0.06(-0.27%) |
Aug 30, 2019 | 21.99 | 21.99 | 21.81 | 21.89 | 29,600 | +0.16(+0.74%) |
Aug 29, 2019 | 21.70 | 21.78 | 21.70 | 21.73 | 9,046 | +0.17(+0.79%) |
Aug 28, 2019 | 21.56 | 21.61 | 21.56 | 21.56 | 14,150 | -0.07(-0.30%) |
Aug 27, 2019 | 21.66 | 21.70 | 21.60 | 21.62 | 7,617 | +0.00(+0.02%) |
Aug 26, 2019 | 21.70 | 21.70 | 21.61 | 21.62 | 10,777 | +0.06(+0.28%) |
Aug 23, 2019 | 21.72 | 21.85 | 21.56 | 21.56 | 10,500 | -0.29(-1.33%) |
Aug 22, 2019 | 21.95 | 21.97 | 21.83 | 21.85 | 20,693 | -0.02(-0.11%) |
Aug 21, 2019 | 21.93 | 21.99 | 21.86 | 21.88 | 47,245 | +0.09(+0.44%) |
Aug 20, 2019 | 21.77 | 21.87 | 21.76 | 21.78 | 20,040 | -0.02(-0.09%) |
Aug 19, 2019 | 21.89 | 21.93 | 21.76 | 21.80 | 50,148 | +0.09(+0.41%) |
Aug 16, 2019 | 21.76 | 21.81 | 21.71 | 21.71 | 11,900 | +0.01(+0.05%) |
Aug 15, 2019 | 21.77 | 21.77 | 21.61 | 21.70 | 19,638 | +0.02(+0.09%) |
Aug 14, 2019 | 21.99 | 21.99 | 21.67 | 21.68 | 23,167 | -0.67(-3.00%) |
Aug 13, 2019 | 22.19 | 22.45 | 22.05 | 22.35 | 13,257 | +0.14(+0.63%) |
Aug 12, 2019 | 22.32 | 22.33 | 22.21 | 22.21 | 18,261 | -0.29(-1.31%) |
Aug 09, 2019 | 22.60 | 22.60 | 22.42 | 22.50 | 34,700 | -0.21(-0.90%) |
Aug 08, 2019 | 22.66 | 22.80 | 22.66 | 22.71 | 6,911 | +0.14(+0.62%) |
Aug 07, 2019 | 22.48 | 22.58 | 22.39 | 22.57 | 10,964 | -0.06(-0.27%) |
Aug 06, 2019 | 22.63 | 22.73 | 22.52 | 22.63 | 10,708 | +0.21(+0.94%) |
Aug 05, 2019 | 22.64 | 22.64 | 22.41 | 22.42 | 41,335 | -0.46(-2.01%) |
Aug 02, 2019 | 23.08 | 23.08 | 22.84 | 22.88 | 44,600 | -0.14(-0.59%) |
Aug 01, 2019 | 23.27 | 23.44 | 23.02 | 23.02 | 44,037 | -0.25(-1.10%) |
Jul 31, 2019 | 23.53 | 23.56 | 23.24 | 23.27 | 7,705 | -0.28(-1.19%) |
Jul 30, 2019 | 23.57 | 23.58 | 23.50 | 23.55 | 12,099 | -0.22(-0.91%) |
Jul 29, 2019 | 23.76 | 23.77 | 23.68 | 23.77 | 19,367 | +0.05(+0.19%) |
Jul 26, 2019 | 23.78 | 23.78 | 23.72 | 23.72 | 14,300 | +0.02(+0.09%) |
Jul 25, 2019 | 23.92 | 23.95 | 23.68 | 23.70 | 13,318 | -0.19(-0.80%) |
Jul 24, 2019 | 23.82 | 23.94 | 23.82 | 23.89 | 5,202 | +0.02(+0.08%) |
Jul 23, 2019 | 23.96 | 23.96 | 23.84 | 23.87 | 5,220 | -0.03(-0.13%) |
Jul 22, 2019 | 23.92 | 23.92 | 23.84 | 23.90 | 5,939 | +0.10(+0.42%) |
Jul 19, 2019 | 23.95 | 23.95 | 23.77 | 23.80 | 8,400 | -0.26(-1.08%) |
Jul 18, 2019 | 23.88 | 24.07 | 23.88 | 24.06 | 3,977 | +0.24(+1.01%) |
Jul 17, 2019 | 23.85 | 23.88 | 23.81 | 23.82 | 1,331 | +0.03(+0.13%) |
Jul 16, 2019 | 23.87 | 23.93 | 23.76 | 23.79 | 19,100 | -0.17(-0.71%) |
Jul 15, 2019 | 24.00 | 24.03 | 23.95 | 23.96 | 17,403 | -0.02(-0.08%) |
Jul 12, 2019 | 23.97 | 24.01 | 23.95 | 23.98 | 3,800 | -0.07(-0.27%) |
Jul 11, 2019 | 24.06 | 24.08 | 24.03 | 24.05 | 5,316 | -0.03(-0.15%) |
Jul 10, 2019 | 24.03 | 24.13 | 24.03 | 24.08 | 20,619 | +0.31(+1.31%) |
Jul 09, 2019 | 23.90 | 23.90 | 23.76 | 23.77 | 13,616 | -0.21(-0.88%) |
Jul 08, 2019 | 24.06 | 24.08 | 23.98 | 23.98 | 70,322 | -0.10(-0.42%) |
Jul 05, 2019 | 24.02 | 24.09 | 23.96 | 24.08 | 11,400 | +0.00(+0.00%) |
Jul 03, 2019 | 24.04 | 24.16 | 24.04 | 24.08 | 15,100 | +0.14(+0.61%) |
Jul 02, 2019 | 23.94 | 23.98 | 23.90 | 23.93 | 19,080 | +0.04(+0.15%) |