Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.20 | 23.45 | 23.12 | 23.19 | 203,554 | -0.13(-0.56%) |
Sep 27, 2019 | 23.50 | 23.72 | 23.13 | 23.32 | 259,687 | -0.15(-0.64%) |
Sep 26, 2019 | 22.80 | 23.69 | 22.80 | 23.47 | 405,811 | +0.60(+2.62%) |
Sep 25, 2019 | 22.85 | 23.01 | 22.61 | 22.87 | 158,338 | -0.05(-0.22%) |
Sep 24, 2019 | 23.04 | 23.14 | 22.82 | 22.92 | 273,761 | -0.16(-0.69%) |
Sep 23, 2019 | 23.05 | 23.33 | 23.00 | 23.08 | 228,448 | +0.04(+0.17%) |
Sep 20, 2019 | 23.13 | 23.31 | 23.00 | 23.04 | 451,567 | -0.13(-0.56%) |
Sep 19, 2019 | 23.23 | 23.31 | 22.91 | 23.17 | 243,101 | -0.06(-0.26%) |
Sep 18, 2019 | 23.68 | 23.70 | 23.11 | 23.23 | 281,381 | -0.41(-1.73%) |
Sep 17, 2019 | 23.29 | 23.83 | 23.23 | 23.64 | 311,753 | +0.25(+1.07%) |
Sep 16, 2019 | 23.49 | 23.81 | 23.21 | 23.39 | 318,990 | -0.05(-0.21%) |
Sep 13, 2019 | 23.77 | 23.95 | 23.43 | 23.44 | 274,327 | -0.14(-0.59%) |
Sep 12, 2019 | 23.67 | 23.98 | 23.35 | 23.58 | 391,604 | -0.15(-0.63%) |
Sep 11, 2019 | 23.70 | 23.91 | 23.36 | 23.73 | 455,222 | +0.03(+0.13%) |
Sep 10, 2019 | 23.19 | 23.73 | 23.18 | 23.70 | 419,254 | +0.44(+1.89%) |
Sep 09, 2019 | 21.95 | 23.46 | 21.86 | 23.26 | 331,491 | +0.36(+1.57%) |
Sep 06, 2019 | 22.63 | 23.30 | 22.63 | 22.90 | 389,192 | +0.23(+1.01%) |
Sep 05, 2019 | 22.06 | 22.94 | 22.06 | 22.67 | 666,314 | +0.70(+3.19%) |
Sep 04, 2019 | 21.65 | 22.28 | 21.51 | 21.97 | 710,714 | +0.42(+1.95%) |
Sep 03, 2019 | 22.70 | 22.73 | 21.17 | 21.55 | 1,022,154 | -1.53(-6.63%) |
Aug 30, 2019 | 23.08 | 23.08 | 23.08 | 0 | +0.29(+1.27%) | |
Aug 29, 2019 | 22.63 | 23.00 | 22.53 | 22.79 | 257,985 | +0.34(+1.51%) |
Aug 28, 2019 | 22.07 | 22.53 | 22.02 | 22.45 | 237,729 | +0.31(+1.40%) |
Aug 27, 2019 | 21.98 | 22.16 | 21.86 | 22.14 | 237,914 | +0.26(+1.19%) |
Aug 26, 2019 | 21.96 | 22.07 | 21.82 | 21.88 | 214,190 | +0.05(+0.23%) |
Aug 23, 2019 | 21.88 | 22.10 | 21.76 | 21.83 | 377,695 | -0.22(-1.00%) |
Aug 22, 2019 | 21.80 | 22.06 | 21.68 | 22.05 | 263,602 | +0.25(+1.15%) |
Aug 21, 2019 | 21.34 | 21.87 | 21.21 | 21.80 | 324,486 | +0.46(+2.16%) |
Aug 20, 2019 | 22.10 | 22.10 | 21.29 | 21.34 | 389,828 | -0.79(-3.57%) |
Aug 19, 2019 | 22.23 | 22.33 | 21.91 | 22.13 | 277,789 | +0.05(+0.23%) |
Aug 16, 2019 | 22.21 | 22.22 | 21.83 | 22.08 | 247,101 | -0.10(-0.45%) |
Aug 15, 2019 | 22.54 | 22.54 | 21.69 | 22.18 | 433,419 | -0.43(-1.90%) |
Aug 14, 2019 | 22.82 | 22.88 | 22.19 | 22.61 | 558,583 | -0.44(-1.91%) |
Aug 13, 2019 | 23.10 | 23.53 | 22.93 | 23.05 | 325,351 | -0.14(-0.60%) |
Aug 12, 2019 | 23.70 | 23.82 | 23.00 | 23.19 | 302,992 | -0.56(-2.36%) |
Aug 09, 2019 | 23.75 | 24.13 | 23.58 | 23.75 | 307,800 | -0.14(-0.59%) |
Aug 08, 2019 | 23.43 | 24.00 | 23.23 | 23.89 | 389,385 | +0.96(+4.19%) |
Aug 07, 2019 | 21.67 | 22.98 | 21.67 | 22.93 | 498,779 | +1.31(+6.06%) |
Aug 06, 2019 | 22.03 | 22.15 | 21.39 | 21.62 | 378,279 | -0.77(-3.44%) |
Aug 02, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 22.76 | 22.82 | 22.23 | 22.39 | 287,756 | -0.43(-1.88%) |
Jul 31, 2019 | 22.97 | 23.04 | 22.59 | 22.82 | 301,391 | -0.29(-1.25%) |
Jul 30, 2019 | 23.11 | 23.22 | 22.95 | 23.11 | 215,105 | -0.14(-0.60%) |
Jul 29, 2019 | 23.21 | 23.34 | 23.16 | 23.25 | 136,781 | +0.01(+0.04%) |
Jul 26, 2019 | 23.21 | 23.34 | 23.03 | 23.24 | 115,831 | +0.04(+0.17%) |
Jul 25, 2019 | 23.18 | 23.36 | 22.99 | 23.20 | 227,405 | +0.04(+0.17%) |
Jul 24, 2019 | 23.00 | 23.18 | 22.87 | 23.16 | 284,303 | +0.01(+0.04%) |
Jul 23, 2019 | 23.31 | 23.31 | 22.93 | 23.15 | 267,535 | -0.18(-0.77%) |
Jul 22, 2019 | 23.18 | 23.43 | 23.13 | 23.33 | 241,451 | +0.15(+0.65%) |
Jul 19, 2019 | 23.10 | 23.38 | 22.98 | 23.18 | 241,472 | +0.19(+0.83%) |
Jul 18, 2019 | 23.08 | 23.09 | 22.95 | 22.99 | 169,043 | -0.15(-0.65%) |
Jul 17, 2019 | 23.26 | 23.27 | 23.00 | 23.14 | 304,955 | -0.18(-0.77%) |
Jul 16, 2019 | 23.36 | 23.53 | 22.93 | 23.32 | 364,380 | -0.49(-2.06%) |
Jul 15, 2019 | 23.28 | 23.83 | 23.28 | 23.81 | 293,680 | +0.55(+2.36%) |
Jul 12, 2019 | 23.06 | 23.33 | 23.00 | 23.26 | 242,078 | +0.21(+0.91%) |
Jul 11, 2019 | 23.17 | 23.24 | 22.92 | 23.05 | 761,150 | -0.17(-0.73%) |
Jul 10, 2019 | 23.01 | 23.26 | 22.75 | 23.22 | 558,827 | +0.29(+1.26%) |
Jul 09, 2019 | 23.63 | 23.68 | 22.87 | 22.93 | 331,405 | -0.79(-3.33%) |
Jul 08, 2019 | 24.05 | 24.05 | 23.72 | 23.72 | 267,031 | -0.33(-1.37%) |
Jul 05, 2019 | 23.95 | 24.11 | 23.69 | 24.05 | 161,473 | +0.03(+0.12%) |
Jul 04, 2019 | 23.90 | 24.06 | 23.75 | 24.02 | 72,578 | +0.09(+0.38%) |
Jul 03, 2019 | 23.86 | 24.02 | 23.65 | 23.93 | 181,608 | +0.06(+0.25%) |