Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.47 | 23.52 | 23.30 | 23.35 | 785,509 | +0.10(+0.41%) |
Sep 27, 2019 | 23.19 | 23.58 | 23.19 | 23.26 | 2,115,212 | +0.58(+2.54%) |
Sep 26, 2019 | 22.77 | 22.77 | 22.59 | 22.68 | 856,877 | -0.06(-0.27%) |
Sep 25, 2019 | 22.58 | 22.81 | 22.58 | 22.74 | 688,296 | +0.25(+1.13%) |
Sep 24, 2019 | 22.46 | 22.58 | 22.42 | 22.49 | 558,319 | +0.41(+1.86%) |
Sep 23, 2019 | 21.80 | 22.14 | 21.74 | 22.08 | 408,665 | +0.26(+1.20%) |
Sep 20, 2019 | 22.08 | 22.15 | 21.74 | 21.81 | 249,555 | -0.18(-0.83%) |
Sep 19, 2019 | 22.22 | 22.23 | 21.97 | 22.00 | 257,824 | -0.52(-2.29%) |
Sep 18, 2019 | 22.53 | 22.66 | 22.36 | 22.51 | 424,246 | +0.13(+0.59%) |
Sep 17, 2019 | 22.22 | 22.44 | 22.15 | 22.38 | 323,187 | +0.00(+0.00%) |
Sep 16, 2019 | 22.52 | 22.58 | 22.32 | 22.38 | 226,567 | -0.43(-1.88%) |
Sep 13, 2019 | 22.71 | 22.91 | 22.71 | 22.81 | 446,705 | +0.14(+0.62%) |
Sep 12, 2019 | 22.55 | 22.71 | 22.49 | 22.67 | 303,942 | +0.28(+1.25%) |
Sep 11, 2019 | 22.21 | 22.41 | 22.21 | 22.39 | 176,457 | +0.17(+0.79%) |
Sep 10, 2019 | 22.07 | 22.25 | 21.98 | 22.22 | 329,172 | +0.16(+0.71%) |
Sep 09, 2019 | 21.95 | 22.10 | 21.95 | 22.06 | 167,885 | +0.24(+1.08%) |
Sep 06, 2019 | 21.91 | 21.91 | 21.71 | 21.82 | 156,758 | -0.38(-1.73%) |
Sep 05, 2019 | 22.22 | 22.34 | 22.10 | 22.21 | 524,685 | -0.05(-0.24%) |
Sep 04, 2019 | 22.17 | 22.31 | 22.10 | 22.26 | 226,057 | +0.47(+2.17%) |
Sep 03, 2019 | 21.64 | 21.84 | 21.64 | 21.79 | 587,060 | +0.70(+3.32%) |
Aug 30, 2019 | 21.06 | 21.22 | 21.02 | 21.09 | 174,494 | +0.12(+0.58%) |
Aug 29, 2019 | 20.99 | 21.09 | 20.90 | 20.97 | 190,904 | +0.08(+0.38%) |
Aug 28, 2019 | 20.78 | 20.91 | 20.77 | 20.89 | 157,345 | +0.04(+0.21%) |
Aug 27, 2019 | 21.05 | 21.18 | 20.76 | 20.84 | 327,147 | -0.24(-1.12%) |
Aug 26, 2019 | 21.19 | 21.26 | 21.01 | 21.08 | 193,670 | -0.07(-0.33%) |
Aug 23, 2019 | 21.09 | 21.47 | 20.94 | 21.15 | 572,912 | +0.18(+0.88%) |
Aug 22, 2019 | 20.81 | 21.00 | 20.72 | 20.97 | 307,986 | -0.19(-0.91%) |
Aug 21, 2019 | 21.22 | 21.23 | 21.04 | 21.16 | 353,274 | -0.04(-0.17%) |
Aug 20, 2019 | 21.22 | 21.31 | 21.09 | 21.19 | 148,611 | -0.03(-0.12%) |
Aug 19, 2019 | 21.71 | 21.76 | 21.22 | 21.22 | 303,308 | -0.38(-1.78%) |
Aug 16, 2019 | 21.91 | 21.95 | 21.60 | 21.60 | 337,202 | -0.39(-1.79%) |
Aug 15, 2019 | 21.88 | 22.05 | 21.84 | 22.00 | 695,183 | +0.33(+1.53%) |
Aug 14, 2019 | 21.87 | 22.00 | 21.64 | 21.67 | 449,177 | -0.61(-2.75%) |
Aug 13, 2019 | 21.90 | 22.39 | 21.85 | 22.28 | 369,102 | +0.11(+0.51%) |
Aug 12, 2019 | 22.36 | 22.39 | 22.14 | 22.16 | 623,925 | -0.64(-2.80%) |
Aug 09, 2019 | 22.91 | 22.95 | 22.68 | 22.80 | 510,667 | +0.10(+0.42%) |
Aug 08, 2019 | 22.62 | 22.90 | 22.60 | 22.71 | 553,155 | +0.17(+0.74%) |
Aug 07, 2019 | 22.32 | 22.77 | 22.32 | 22.54 | 387,873 | -0.07(-0.31%) |
Aug 06, 2019 | 22.65 | 22.77 | 22.57 | 22.61 | 444,080 | +0.53(+2.41%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.01 | 22.08 | 624,530 | -0.39(-1.75%) |
Aug 02, 2019 | 22.51 | 22.60 | 22.33 | 22.47 | 295,667 | +0.03(+0.12%) |
Aug 01, 2019 | 22.78 | 22.95 | 22.31 | 22.44 | 462,710 | -0.37(-1.61%) |
Jul 31, 2019 | 23.05 | 23.17 | 22.37 | 22.81 | 780,225 | -0.18(-0.80%) |
Jul 30, 2019 | 22.97 | 23.07 | 22.94 | 22.99 | 557,137 | -0.01(-0.04%) |
Jul 29, 2019 | 22.95 | 23.05 | 22.92 | 23.00 | 283,447 | +0.36(+1.58%) |
Jul 26, 2019 | 22.83 | 22.92 | 22.57 | 22.64 | 447,963 | +0.27(+1.21%) |
Jul 25, 2019 | 22.56 | 22.57 | 22.26 | 22.37 | 607,907 | -0.36(-1.58%) |
Jul 24, 2019 | 22.41 | 22.85 | 22.41 | 22.73 | 564,889 | +0.27(+1.21%) |
Jul 23, 2019 | 22.54 | 22.62 | 22.44 | 22.46 | 204,266 | +0.19(+0.86%) |
Jul 22, 2019 | 22.31 | 22.38 | 22.11 | 22.27 | 1,014,483 | -0.18(-0.82%) |
Jul 19, 2019 | 22.77 | 22.77 | 22.31 | 22.45 | 581,151 | -0.25(-1.12%) |
Jul 18, 2019 | 22.36 | 22.76 | 22.29 | 22.71 | 1,545,182 | +0.84(+3.84%) |
Jul 17, 2019 | 21.88 | 21.95 | 21.75 | 21.87 | 655,782 | +0.53(+2.50%) |
Jul 16, 2019 | 21.58 | 21.58 | 21.32 | 21.33 | 212,071 | -0.02(-0.08%) |
Jul 15, 2019 | 21.41 | 21.49 | 21.25 | 21.35 | 194,852 | +0.01(+0.04%) |
Jul 12, 2019 | 21.11 | 21.44 | 21.08 | 21.34 | 519,363 | -0.48(-2.20%) |
Jul 11, 2019 | 21.88 | 21.91 | 21.76 | 21.82 | 244,091 | +0.11(+0.52%) |
Jul 10, 2019 | 21.51 | 21.81 | 21.49 | 21.71 | 482,441 | +0.60(+2.86%) |
Jul 09, 2019 | 21.53 | 21.58 | 21.06 | 21.11 | 601,289 | -0.40(-1.87%) |
Jul 08, 2019 | 21.60 | 21.67 | 21.46 | 21.51 | 1,005,722 | -0.59(-2.65%) |
Jul 05, 2019 | 22.15 | 22.18 | 22.00 | 22.09 | 496,249 | -0.01(-0.04%) |
Jul 03, 2019 | 22.05 | 22.17 | 22.04 | 22.10 | 887,460 | +0.01(+0.04%) |
Jul 02, 2019 | 22.17 | 22.20 | 21.96 | 22.09 | 1,378,565 | +0.02(+0.08%) |