Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.52 | 23.84 | 23.49 | 23.72 | 357,771 | +0.32(+1.39%) |
Sep 27, 2019 | 23.17 | 23.65 | 23.02 | 23.40 | 308,755 | +0.20(+0.85%) |
Sep 26, 2019 | 22.87 | 23.23 | 22.62 | 23.20 | 260,698 | +0.32(+1.38%) |
Sep 25, 2019 | 23.56 | 23.68 | 22.78 | 22.88 | 245,074 | -0.72(-3.05%) |
Sep 24, 2019 | 22.58 | 23.70 | 22.58 | 23.60 | 574,269 | +0.98(+4.34%) |
Sep 23, 2019 | 22.30 | 22.81 | 22.19 | 22.62 | 176,660 | +0.16(+0.70%) |
Sep 20, 2019 | 22.33 | 22.68 | 22.15 | 22.46 | 596,016 | +0.08(+0.35%) |
Sep 19, 2019 | 22.45 | 23.10 | 22.26 | 22.38 | 306,546 | -0.15(-0.67%) |
Sep 18, 2019 | 22.74 | 22.94 | 22.31 | 22.53 | 283,171 | -0.25(-1.08%) |
Sep 17, 2019 | 22.80 | 22.87 | 22.49 | 22.78 | 164,943 | -0.09(-0.38%) |
Sep 16, 2019 | 22.61 | 23.03 | 22.55 | 22.87 | 338,855 | +0.09(+0.42%) |
Sep 13, 2019 | 22.78 | 23.07 | 22.29 | 22.77 | 249,583 | +0.03(+0.14%) |
Sep 12, 2019 | 22.80 | 22.94 | 22.49 | 22.74 | 217,759 | -0.19(-0.83%) |
Sep 11, 2019 | 22.15 | 23.07 | 21.97 | 22.93 | 369,943 | +0.74(+3.35%) |
Sep 10, 2019 | 21.92 | 22.20 | 21.70 | 22.19 | 185,288 | +0.29(+1.34%) |
Sep 09, 2019 | 21.45 | 21.94 | 21.39 | 21.89 | 371,838 | +0.56(+2.63%) |
Sep 06, 2019 | 20.99 | 21.59 | 20.88 | 21.33 | 238,962 | +0.32(+1.51%) |
Sep 05, 2019 | 20.98 | 21.62 | 20.95 | 21.01 | 288,607 | +0.21(+1.03%) |
Sep 04, 2019 | 20.91 | 21.04 | 20.71 | 20.80 | 309,664 | +0.01(+0.04%) |
Sep 03, 2019 | 20.05 | 20.97 | 20.01 | 20.79 | 764,343 | +1.02(+5.16%) |
Aug 30, 2019 | 19.16 | 19.85 | 18.64 | 19.77 | 787,060 | +0.63(+3.31%) |
Aug 29, 2019 | 19.12 | 19.42 | 18.90 | 19.14 | 828,121 | +0.09(+0.50%) |
Aug 28, 2019 | 20.23 | 20.23 | 18.94 | 19.05 | 653,873 | -1.25(-6.16%) |
Aug 27, 2019 | 20.98 | 20.98 | 20.17 | 20.29 | 338,233 | -0.56(-2.69%) |
Aug 26, 2019 | 20.81 | 20.97 | 20.64 | 20.86 | 251,791 | +0.09(+0.42%) |
Aug 23, 2019 | 21.09 | 21.38 | 20.71 | 20.77 | 289,410 | -0.38(-1.79%) |
Aug 22, 2019 | 21.79 | 21.99 | 21.15 | 21.15 | 226,229 | -0.57(-2.62%) |
Aug 21, 2019 | 21.66 | 21.75 | 21.44 | 21.72 | 313,041 | +0.22(+1.03%) |
Aug 20, 2019 | 22.01 | 22.12 | 21.48 | 21.50 | 257,182 | -0.61(-2.76%) |
Aug 19, 2019 | 22.20 | 22.51 | 21.97 | 22.11 | 285,802 | +0.10(+0.47%) |
Aug 16, 2019 | 21.43 | 22.07 | 21.43 | 22.00 | 205,710 | +0.62(+2.92%) |
Aug 15, 2019 | 21.27 | 21.68 | 21.01 | 21.38 | 225,019 | +0.14(+0.67%) |
Aug 14, 2019 | 21.39 | 21.54 | 21.09 | 21.24 | 348,052 | -0.47(-2.15%) |
Aug 13, 2019 | 21.28 | 22.18 | 21.28 | 21.70 | 227,683 | +0.21(+0.96%) |
Aug 12, 2019 | 21.88 | 21.90 | 21.20 | 21.50 | 590,315 | -0.53(-2.41%) |
Aug 09, 2019 | 22.15 | 22.77 | 21.95 | 22.03 | 588,936 | -0.12(-0.54%) |
Aug 08, 2019 | 21.66 | 22.39 | 21.59 | 22.15 | 391,633 | +0.63(+2.94%) |
Aug 07, 2019 | 21.07 | 21.66 | 20.68 | 21.51 | 391,701 | +0.32(+1.53%) |
Aug 06, 2019 | 21.05 | 21.39 | 20.96 | 21.19 | 418,706 | +0.25(+1.21%) |
Aug 05, 2019 | 20.76 | 21.32 | 20.57 | 20.94 | 657,552 | -0.02(-0.08%) |
Aug 02, 2019 | 19.77 | 21.14 | 19.75 | 20.95 | 484,121 | +1.14(+5.75%) |
Aug 01, 2019 | 19.70 | 20.58 | 19.70 | 19.81 | 348,659 | +0.19(+0.97%) |
Jul 31, 2019 | 19.89 | 20.15 | 19.61 | 19.62 | 316,618 | -0.26(-1.31%) |
Jul 30, 2019 | 19.73 | 20.07 | 19.69 | 19.88 | 206,074 | +0.05(+0.24%) |
Jul 29, 2019 | 20.05 | 20.26 | 19.77 | 19.84 | 191,327 | -0.33(-1.65%) |
Jul 26, 2019 | 20.07 | 20.26 | 20.03 | 20.17 | 201,285 | +0.17(+0.83%) |
Jul 25, 2019 | 20.80 | 20.84 | 19.90 | 20.00 | 336,691 | -0.81(-3.88%) |
Jul 24, 2019 | 20.41 | 20.91 | 20.41 | 20.81 | 257,995 | +0.35(+1.70%) |
Jul 23, 2019 | 20.20 | 20.68 | 20.20 | 20.46 | 303,897 | +0.27(+1.33%) |
Jul 22, 2019 | 20.25 | 20.37 | 20.00 | 20.19 | 232,710 | -0.06(-0.27%) |
Jul 19, 2019 | 20.96 | 21.14 | 20.23 | 20.25 | 497,776 | -0.75(-3.58%) |
Jul 18, 2019 | 21.32 | 21.41 | 20.94 | 21.00 | 248,766 | -0.31(-1.45%) |
Jul 17, 2019 | 21.54 | 21.79 | 21.20 | 21.31 | 306,283 | -0.37(-1.72%) |
Jul 16, 2019 | 21.72 | 21.98 | 21.53 | 21.68 | 295,622 | -0.06(-0.25%) |
Jul 15, 2019 | 22.38 | 22.50 | 21.53 | 21.73 | 314,920 | -0.62(-2.79%) |
Jul 12, 2019 | 22.72 | 22.72 | 22.10 | 22.36 | 296,870 | -0.06(-0.25%) |
Jul 11, 2019 | 22.72 | 22.83 | 22.28 | 22.41 | 183,742 | -0.32(-1.43%) |
Jul 10, 2019 | 22.70 | 22.95 | 22.60 | 22.74 | 240,275 | +0.10(+0.45%) |
Jul 09, 2019 | 22.64 | 22.83 | 22.60 | 22.64 | 167,477 | -0.10(-0.45%) |
Jul 08, 2019 | 22.88 | 23.20 | 22.53 | 22.74 | 180,443 | -0.17(-0.73%) |
Jul 05, 2019 | 22.58 | 22.91 | 22.41 | 22.91 | 129,216 | +0.31(+1.37%) |
Jul 03, 2019 | 22.79 | 22.92 | 22.41 | 22.60 | 146,412 | -0.20(-0.87%) |
Jul 02, 2019 | 22.92 | 23.21 | 22.53 | 22.79 | 269,385 | +0.06(+0.24%) |