Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.56 | 21.88 | 21.56 | 21.76 | 1,036,821 | +0.25(+1.14%) |
Sep 27, 2019 | 21.69 | 21.75 | 21.32 | 21.51 | 805,047 | -0.11(-0.51%) |
Sep 26, 2019 | 21.21 | 21.93 | 21.19 | 21.62 | 1,411,461 | +0.62(+2.94%) |
Sep 25, 2019 | 20.92 | 21.12 | 20.89 | 21.00 | 377,740 | +0.01(+0.06%) |
Sep 24, 2019 | 21.12 | 21.16 | 20.96 | 20.99 | 468,890 | -0.03(-0.13%) |
Sep 23, 2019 | 21.01 | 21.10 | 20.86 | 21.02 | 499,491 | +0.09(+0.42%) |
Sep 20, 2019 | 20.82 | 20.98 | 20.77 | 20.93 | 772,899 | +0.10(+0.46%) |
Sep 19, 2019 | 20.91 | 20.94 | 20.80 | 20.83 | 359,245 | +0.04(+0.21%) |
Sep 18, 2019 | 20.75 | 20.88 | 20.65 | 20.79 | 520,526 | +0.10(+0.49%) |
Sep 17, 2019 | 20.78 | 20.85 | 20.68 | 20.69 | 439,260 | -0.08(-0.38%) |
Sep 16, 2019 | 20.80 | 20.90 | 20.74 | 20.77 | 575,279 | -0.04(-0.19%) |
Sep 13, 2019 | 20.77 | 21.06 | 20.74 | 20.81 | 530,542 | +0.04(+0.19%) |
Sep 12, 2019 | 20.93 | 20.98 | 20.74 | 20.77 | 831,642 | -0.14(-0.67%) |
Sep 11, 2019 | 20.76 | 21.01 | 20.73 | 20.91 | 577,864 | +0.18(+0.85%) |
Sep 10, 2019 | 21.08 | 21.08 | 20.64 | 20.73 | 623,046 | -0.35(-1.66%) |
Sep 09, 2019 | 21.21 | 21.40 | 21.07 | 21.08 | 1,053,654 | -0.11(-0.54%) |
Sep 06, 2019 | 21.03 | 21.30 | 21.02 | 21.20 | 872,989 | +0.18(+0.83%) |
Sep 05, 2019 | 20.76 | 21.04 | 20.71 | 21.02 | 553,441 | +0.29(+1.42%) |
Sep 04, 2019 | 20.60 | 20.89 | 20.60 | 20.73 | 470,408 | +0.23(+1.11%) |
Sep 03, 2019 | 20.57 | 20.63 | 20.32 | 20.50 | 925,051 | -0.11(-0.55%) |
Aug 30, 2019 | 20.66 | 20.86 | 20.61 | 20.61 | 648,643 | -0.00(-0.02%) |
Aug 29, 2019 | 20.63 | 20.77 | 20.49 | 20.62 | 737,471 | +0.09(+0.45%) |
Aug 28, 2019 | 20.36 | 20.63 | 20.32 | 20.53 | 934,053 | +0.23(+1.13%) |
Aug 27, 2019 | 20.07 | 20.30 | 20.04 | 20.30 | 913,078 | +0.30(+1.48%) |
Aug 26, 2019 | 19.90 | 20.01 | 19.81 | 20.00 | 640,394 | +0.14(+0.70%) |
Aug 23, 2019 | 20.03 | 20.27 | 19.83 | 19.86 | 661,138 | -0.16(-0.82%) |
Aug 22, 2019 | 19.83 | 20.07 | 19.74 | 20.03 | 640,546 | +0.26(+1.32%) |
Aug 21, 2019 | 19.62 | 19.83 | 19.56 | 19.77 | 485,532 | +0.23(+1.15%) |
Aug 20, 2019 | 19.43 | 19.58 | 19.42 | 19.54 | 475,266 | +0.14(+0.72%) |
Aug 19, 2019 | 19.62 | 19.62 | 19.40 | 19.40 | 469,265 | -0.05(-0.25%) |
Aug 16, 2019 | 19.39 | 19.55 | 19.34 | 19.45 | 914,625 | +0.16(+0.83%) |
Aug 15, 2019 | 19.18 | 19.38 | 19.12 | 19.29 | 791,963 | +0.10(+0.54%) |
Aug 14, 2019 | 19.14 | 19.31 | 19.03 | 19.18 | 958,763 | -0.17(-0.87%) |
Aug 13, 2019 | 19.04 | 19.45 | 19.02 | 19.35 | 644,311 | +0.23(+1.23%) |
Aug 12, 2019 | 19.18 | 19.18 | 18.99 | 19.12 | 715,659 | -0.07(-0.36%) |
Aug 09, 2019 | 19.17 | 19.28 | 19.05 | 19.19 | 861,392 | +0.03(+0.14%) |
Aug 08, 2019 | 19.19 | 19.27 | 19.07 | 19.16 | 982,580 | +0.07(+0.36%) |
Aug 07, 2019 | 19.03 | 19.14 | 18.87 | 19.09 | 910,539 | -0.02(-0.11%) |
Aug 06, 2019 | 19.18 | 19.23 | 19.03 | 19.12 | 1,354,903 | +0.05(+0.25%) |
Aug 05, 2019 | 19.14 | 19.25 | 19.07 | 19.07 | 858,139 | -0.21(-1.08%) |
Aug 02, 2019 | 19.12 | 19.36 | 19.12 | 19.28 | 526,560 | +0.04(+0.20%) |
Aug 01, 2019 | 19.21 | 19.35 | 19.09 | 19.24 | 442,734 | +0.02(+0.11%) |
Jul 31, 2019 | 19.31 | 19.34 | 19.16 | 19.22 | 421,455 | -0.07(-0.38%) |
Jul 30, 2019 | 19.14 | 19.32 | 19.05 | 19.29 | 935,466 | +0.12(+0.61%) |
Jul 29, 2019 | 19.18 | 19.24 | 19.13 | 19.17 | 345,693 | -0.01(-0.05%) |
Jul 26, 2019 | 19.11 | 19.22 | 19.06 | 19.18 | 718,057 | +0.07(+0.36%) |
Jul 25, 2019 | 19.21 | 19.21 | 19.00 | 19.11 | 505,163 | +0.00(+0.00%) |
Jul 24, 2019 | 19.07 | 19.16 | 18.95 | 19.11 | 487,765 | +0.06(+0.30%) |
Jul 23, 2019 | 18.99 | 19.15 | 18.94 | 19.05 | 634,547 | +0.06(+0.30%) |
Jul 22, 2019 | 18.98 | 19.07 | 18.93 | 19.00 | 406,168 | +0.06(+0.32%) |
Jul 19, 2019 | 19.07 | 19.07 | 18.82 | 18.94 | 553,522 | -0.09(-0.46%) |
Jul 18, 2019 | 19.03 | 19.16 | 18.93 | 19.02 | 791,559 | +0.02(+0.11%) |
Jul 17, 2019 | 19.05 | 19.12 | 18.95 | 19.00 | 1,162,942 | +0.02(+0.11%) |
Jul 16, 2019 | 18.99 | 19.07 | 18.87 | 18.98 | 1,129,417 | +0.08(+0.41%) |
Jul 15, 2019 | 18.75 | 18.97 | 18.65 | 18.90 | 1,583,637 | +0.16(+0.88%) |
Jul 12, 2019 | 18.42 | 18.77 | 18.40 | 18.74 | 8,217,338 | -0.33(-1.75%) |
Jul 11, 2019 | 19.33 | 19.41 | 18.87 | 19.07 | 836,887 | -0.27(-1.41%) |
Jul 10, 2019 | 19.25 | 19.38 | 19.23 | 19.35 | 403,013 | +0.17(+0.91%) |
Jul 09, 2019 | 19.08 | 19.18 | 19.02 | 19.17 | 307,449 | +0.03(+0.16%) |
Jul 08, 2019 | 18.96 | 19.19 | 18.85 | 19.14 | 443,850 | +0.12(+0.62%) |
Jul 05, 2019 | 18.92 | 19.02 | 18.86 | 19.02 | 377,694 | -0.01(-0.07%) |
Jul 03, 2019 | 18.95 | 19.09 | 18.90 | 19.04 | 371,933 | +0.17(+0.90%) |
Jul 02, 2019 | 18.80 | 18.97 | 18.78 | 18.87 | 580,200 | +0.07(+0.37%) |