Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.40 | 20.74 | 20.09 | 20.53 | 234,950 | +0.16(+0.79%) |
Sep 27, 2019 | 20.91 | 21.01 | 19.95 | 20.37 | 236,200 | -0.61(-2.91%) |
Sep 26, 2019 | 22.36 | 22.86 | 20.95 | 20.98 | 222,117 | -1.50(-6.67%) |
Sep 25, 2019 | 22.35 | 23.62 | 21.52 | 22.48 | 93,041 | -0.15(-0.66%) |
Sep 24, 2019 | 24.60 | 24.60 | 22.08 | 22.63 | 105,753 | -1.96(-7.97%) |
Sep 23, 2019 | 24.87 | 25.14 | 24.39 | 24.59 | 174,196 | -0.25(-1.01%) |
Sep 20, 2019 | 24.69 | 24.91 | 24.36 | 24.84 | 277,000 | +0.04(+0.16%) |
Sep 19, 2019 | 25.68 | 25.73 | 24.52 | 24.80 | 151,105 | -0.85(-3.31%) |
Sep 18, 2019 | 26.33 | 26.79 | 24.68 | 25.65 | 158,185 | -0.73(-2.77%) |
Sep 17, 2019 | 27.49 | 27.49 | 25.12 | 26.38 | 346,528 | -1.02(-3.72%) |
Sep 16, 2019 | 24.02 | 28.12 | 24.02 | 27.40 | 559,198 | +3.46(+14.45%) |
Sep 13, 2019 | 24.15 | 24.19 | 23.17 | 23.94 | 101,100 | -0.16(-0.66%) |
Sep 12, 2019 | 24.97 | 24.97 | 23.64 | 24.10 | 130,579 | -0.94(-3.75%) |
Sep 11, 2019 | 23.69 | 25.58 | 23.65 | 25.04 | 134,739 | +1.33(+5.61%) |
Sep 10, 2019 | 20.99 | 24.09 | 20.76 | 23.71 | 229,064 | +2.76(+13.17%) |
Sep 09, 2019 | 21.00 | 21.83 | 20.61 | 20.95 | 238,478 | +0.12(+0.58%) |
Sep 06, 2019 | 22.19 | 22.20 | 20.79 | 20.83 | 211,800 | -1.22(-5.53%) |
Sep 05, 2019 | 21.20 | 22.20 | 20.75 | 22.05 | 133,779 | +1.02(+4.85%) |
Sep 04, 2019 | 21.71 | 21.93 | 20.90 | 21.03 | 147,312 | -0.42(-1.96%) |
Sep 03, 2019 | 23.00 | 23.20 | 21.35 | 21.45 | 178,295 | -1.55(-6.74%) |
Aug 30, 2019 | 23.39 | 23.57 | 22.58 | 23.00 | 155,700 | -0.34(-1.46%) |
Aug 29, 2019 | 22.10 | 23.90 | 22.10 | 23.34 | 175,949 | +1.52(+6.97%) |
Aug 28, 2019 | 21.85 | 22.23 | 21.42 | 21.82 | 315,727 | -0.20(-0.91%) |
Aug 27, 2019 | 21.71 | 22.41 | 21.36 | 22.02 | 266,732 | +0.42(+1.94%) |
Aug 26, 2019 | 21.44 | 21.83 | 21.27 | 21.60 | 324,082 | +0.26(+1.22%) |
Aug 23, 2019 | 21.60 | 22.13 | 21.14 | 21.34 | 207,000 | -0.43(-1.98%) |
Aug 22, 2019 | 22.07 | 22.30 | 21.48 | 21.77 | 154,266 | -0.24(-1.09%) |
Aug 21, 2019 | 21.39 | 22.11 | 21.39 | 22.01 | 157,766 | +0.72(+3.38%) |
Aug 20, 2019 | 21.25 | 21.45 | 20.50 | 21.29 | 359,000 | -0.45(-2.07%) |
Aug 19, 2019 | 21.63 | 22.32 | 21.40 | 21.74 | 123,761 | +0.39(+1.83%) |
Aug 16, 2019 | 20.52 | 21.53 | 20.03 | 21.35 | 169,100 | +1.01(+4.97%) |
Aug 15, 2019 | 20.88 | 20.91 | 20.21 | 20.34 | 194,803 | -0.66(-3.14%) |
Aug 14, 2019 | 20.95 | 21.45 | 20.76 | 21.00 | 142,887 | -0.37(-1.73%) |
Aug 13, 2019 | 20.94 | 21.54 | 20.78 | 21.37 | 110,487 | +0.37(+1.76%) |
Aug 12, 2019 | 21.08 | 21.27 | 20.80 | 21.00 | 183,587 | -0.35(-1.64%) |
Aug 09, 2019 | 21.71 | 21.92 | 21.20 | 21.35 | 245,500 | -0.44(-2.02%) |
Aug 08, 2019 | 21.00 | 21.88 | 20.74 | 21.79 | 332,249 | +0.99(+4.76%) |
Aug 07, 2019 | 19.77 | 20.84 | 19.39 | 20.80 | 324,311 | +0.75(+3.74%) |
Aug 06, 2019 | 19.72 | 20.45 | 19.40 | 20.05 | 236,398 | +0.57(+2.93%) |
Aug 05, 2019 | 19.03 | 19.68 | 18.16 | 19.48 | 248,137 | +0.31(+1.62%) |
Aug 02, 2019 | 20.52 | 21.09 | 19.08 | 19.17 | 407,700 | -1.51(-7.30%) |
Aug 01, 2019 | 21.38 | 21.52 | 20.52 | 20.68 | 211,783 | -0.73(-3.41%) |
Jul 31, 2019 | 20.53 | 21.77 | 19.80 | 21.41 | 292,873 | +0.96(+4.69%) |
Jul 30, 2019 | 19.06 | 20.86 | 18.93 | 20.45 | 302,404 | +1.10(+5.68%) |
Jul 29, 2019 | 21.15 | 21.34 | 19.06 | 19.35 | 334,997 | -1.81(-8.55%) |
Jul 26, 2019 | 20.24 | 21.52 | 20.05 | 21.16 | 474,400 | +0.86(+4.24%) |
Jul 25, 2019 | 21.66 | 21.67 | 20.23 | 20.30 | 287,957 | -1.50(-6.88%) |
Jul 24, 2019 | 21.87 | 22.07 | 21.38 | 21.80 | 238,451 | -0.06(-0.27%) |
Jul 23, 2019 | 22.70 | 22.70 | 21.82 | 21.86 | 203,723 | -0.77(-3.40%) |
Jul 22, 2019 | 23.32 | 23.36 | 22.47 | 22.63 | 290,426 | -0.53(-2.29%) |
Jul 19, 2019 | 23.95 | 24.12 | 22.96 | 23.16 | 273,000 | -0.92(-3.82%) |
Jul 18, 2019 | 26.37 | 26.37 | 23.95 | 24.08 | 202,869 | -2.38(-8.99%) |
Jul 17, 2019 | 27.00 | 27.48 | 26.42 | 26.46 | 185,390 | -0.51(-1.89%) |
Jul 16, 2019 | 26.98 | 27.29 | 26.42 | 26.97 | 151,906 | -0.03(-0.11%) |
Jul 15, 2019 | 26.14 | 27.03 | 25.77 | 27.00 | 138,953 | +0.77(+2.94%) |
Jul 12, 2019 | 26.01 | 26.37 | 25.08 | 26.23 | 257,700 | +0.19(+0.73%) |
Jul 11, 2019 | 26.42 | 26.42 | 25.23 | 26.04 | 232,923 | -0.22(-0.84%) |
Jul 10, 2019 | 26.87 | 26.98 | 25.90 | 26.26 | 248,173 | -0.73(-2.70%) |
Jul 09, 2019 | 26.19 | 27.16 | 26.01 | 26.99 | 144,899 | +0.59(+2.23%) |
Jul 08, 2019 | 26.55 | 26.55 | 25.81 | 26.40 | 174,797 | -0.30(-1.12%) |
Jul 05, 2019 | 26.62 | 27.28 | 26.25 | 26.70 | 162,700 | -0.18(-0.67%) |
Jul 03, 2019 | 26.37 | 26.89 | 25.84 | 26.88 | 111,100 | +0.53(+2.01%) |
Jul 02, 2019 | 26.58 | 26.58 | 25.85 | 26.35 | 279,081 | +0.27(+1.04%) |