Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.75 | 21.97 | 21.62 | 21.83 | 610,574 | +0.08(+0.36%) |
Sep 27, 2019 | 21.81 | 22.07 | 21.52 | 21.75 | 448,293 | +0.06(+0.27%) |
Sep 26, 2019 | 21.60 | 21.76 | 21.40 | 21.69 | 439,444 | -0.02(-0.09%) |
Sep 25, 2019 | 21.38 | 21.76 | 21.14 | 21.71 | 1,027,316 | +0.29(+1.33%) |
Sep 24, 2019 | 21.83 | 22.04 | 21.39 | 21.43 | 681,624 | -0.41(-1.89%) |
Sep 23, 2019 | 21.46 | 21.97 | 21.34 | 21.84 | 990,167 | +0.19(+0.86%) |
Sep 20, 2019 | 22.07 | 22.20 | 21.47 | 21.65 | 1,322,303 | -0.43(-1.96%) |
Sep 19, 2019 | 22.52 | 22.70 | 21.92 | 22.08 | 557,420 | -0.38(-1.71%) |
Sep 18, 2019 | 22.29 | 22.69 | 22.13 | 22.47 | 761,022 | +0.09(+0.40%) |
Sep 17, 2019 | 22.10 | 22.47 | 21.88 | 22.38 | 562,795 | +0.06(+0.26%) |
Sep 16, 2019 | 21.98 | 22.42 | 21.79 | 22.32 | 847,950 | +0.15(+0.67%) |
Sep 13, 2019 | 22.25 | 22.51 | 22.07 | 22.17 | 872,992 | +0.03(+0.13%) |
Sep 12, 2019 | 22.44 | 22.64 | 22.08 | 22.14 | 1,280,212 | -0.11(-0.49%) |
Sep 11, 2019 | 22.30 | 22.71 | 21.83 | 22.25 | 1,687,292 | +0.03(+0.13%) |
Sep 10, 2019 | 21.79 | 22.22 | 21.64 | 22.22 | 1,159,921 | +0.51(+2.36%) |
Sep 09, 2019 | 21.24 | 21.98 | 21.06 | 21.71 | 2,475,539 | +0.66(+3.13%) |
Sep 06, 2019 | 21.02 | 21.63 | 20.83 | 21.05 | 4,455,680 | +0.13(+0.61%) |
Sep 05, 2019 | 21.17 | 21.53 | 20.54 | 20.92 | 1,688,260 | +0.01(+0.05%) |
Sep 04, 2019 | 20.94 | 21.04 | 20.60 | 20.91 | 602,353 | +0.26(+1.24%) |
Sep 03, 2019 | 20.37 | 20.72 | 19.54 | 20.66 | 1,810,993 | +0.03(+0.14%) |
Aug 30, 2019 | 20.78 | 20.88 | 20.47 | 20.63 | 875,535 | -0.15(-0.71%) |
Aug 29, 2019 | 20.07 | 20.83 | 20.07 | 20.78 | 816,261 | +1.02(+5.18%) |
Aug 28, 2019 | 19.55 | 19.93 | 19.23 | 19.75 | 421,285 | +0.16(+0.80%) |
Aug 27, 2019 | 19.95 | 20.03 | 19.45 | 19.60 | 1,197,654 | -0.07(-0.35%) |
Aug 26, 2019 | 19.96 | 19.96 | 19.44 | 19.67 | 816,642 | -0.07(-0.35%) |
Aug 23, 2019 | 19.99 | 20.43 | 19.58 | 19.73 | 1,395,629 | -0.42(-2.10%) |
Aug 22, 2019 | 19.88 | 20.22 | 19.71 | 20.16 | 709,675 | +0.33(+1.69%) |
Aug 21, 2019 | 19.66 | 19.88 | 19.44 | 19.82 | 995,653 | +0.43(+2.23%) |
Aug 20, 2019 | 19.31 | 19.50 | 19.08 | 19.39 | 699,166 | +0.12(+0.61%) |
Aug 19, 2019 | 19.58 | 19.67 | 19.23 | 19.27 | 813,980 | -0.10(-0.51%) |
Aug 16, 2019 | 18.69 | 19.40 | 18.63 | 19.37 | 1,057,273 | +0.75(+4.01%) |
Aug 15, 2019 | 18.14 | 18.69 | 18.08 | 18.62 | 815,708 | +0.41(+2.27%) |
Aug 14, 2019 | 18.37 | 18.51 | 18.17 | 18.21 | 708,479 | -0.56(-2.99%) |
Aug 13, 2019 | 18.55 | 19.21 | 18.52 | 18.77 | 714,870 | +0.19(+1.01%) |
Aug 12, 2019 | 18.89 | 18.90 | 18.38 | 18.58 | 577,996 | -0.37(-1.97%) |
Aug 09, 2019 | 19.06 | 19.36 | 18.85 | 18.96 | 835,974 | -0.18(-0.93%) |
Aug 08, 2019 | 18.73 | 19.18 | 18.51 | 19.13 | 1,159,140 | +0.66(+3.57%) |
Aug 07, 2019 | 18.34 | 18.59 | 18.24 | 18.48 | 650,780 | -0.16(-0.84%) |
Aug 06, 2019 | 18.87 | 19.04 | 18.24 | 18.63 | 871,425 | -0.04(-0.21%) |
Aug 05, 2019 | 18.81 | 18.99 | 18.36 | 18.67 | 924,913 | -0.69(-3.56%) |
Aug 02, 2019 | 18.92 | 19.74 | 18.72 | 19.36 | 1,441,394 | +0.46(+2.45%) |
Aug 01, 2019 | 19.01 | 20.30 | 18.12 | 18.90 | 3,006,961 | +0.77(+4.23%) |
Jul 31, 2019 | 18.34 | 18.42 | 17.84 | 18.13 | 1,826,024 | -0.29(-1.60%) |
Jul 30, 2019 | 18.15 | 18.58 | 18.05 | 18.43 | 2,035,750 | +0.20(+1.08%) |
Jul 29, 2019 | 18.28 | 18.31 | 17.88 | 18.23 | 1,013,703 | -0.09(-0.48%) |
Jul 26, 2019 | 18.25 | 18.65 | 18.15 | 18.32 | 720,747 | +0.08(+0.43%) |
Jul 25, 2019 | 18.72 | 18.88 | 18.20 | 18.24 | 673,117 | -0.50(-2.68%) |
Jul 24, 2019 | 17.97 | 18.82 | 17.94 | 18.74 | 1,387,221 | +0.77(+4.27%) |
Jul 23, 2019 | 17.85 | 18.17 | 17.71 | 17.97 | 532,150 | +0.27(+1.50%) |
Jul 22, 2019 | 18.21 | 18.25 | 17.59 | 17.71 | 1,106,979 | -0.48(-2.65%) |
Jul 19, 2019 | 18.20 | 18.60 | 18.15 | 18.19 | 934,826 | -0.01(-0.05%) |
Jul 18, 2019 | 18.52 | 18.56 | 18.04 | 18.20 | 1,131,104 | -0.34(-1.86%) |
Jul 17, 2019 | 18.78 | 18.81 | 18.33 | 18.54 | 906,006 | -0.30(-1.57%) |
Jul 16, 2019 | 18.42 | 18.89 | 18.32 | 18.84 | 869,339 | +0.48(+2.62%) |
Jul 15, 2019 | 18.43 | 18.56 | 17.98 | 18.36 | 834,071 | -0.06(-0.32%) |
Jul 12, 2019 | 18.26 | 18.53 | 18.16 | 18.42 | 647,829 | +0.18(+0.97%) |
Jul 11, 2019 | 18.11 | 18.43 | 17.92 | 18.24 | 574,464 | +0.12(+0.65%) |
Jul 10, 2019 | 18.72 | 18.78 | 17.90 | 18.12 | 1,104,036 | -0.41(-2.23%) |
Jul 09, 2019 | 18.53 | 18.92 | 17.99 | 18.53 | 1,640,949 | +0.05(+0.27%) |
Jul 08, 2019 | 18.82 | 18.89 | 18.25 | 18.49 | 1,352,959 | -0.55(-2.89%) |
Jul 05, 2019 | 18.65 | 19.08 | 18.55 | 19.04 | 769,055 | +0.36(+1.95%) |
Jul 03, 2019 | 18.25 | 18.68 | 18.21 | 18.67 | 321,372 | +0.44(+2.43%) |
Jul 02, 2019 | 18.52 | 18.52 | 17.90 | 18.23 | 1,086,029 | -0.31(-1.70%) |