Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.36 | 22.47 | 21.87 | 22.02 | 36,266 | -0.14(-0.61%) |
Sep 27, 2019 | 22.58 | 22.58 | 22.15 | 22.15 | 6,095 | +0.04(+0.16%) |
Sep 26, 2019 | 22.39 | 22.47 | 22.11 | 22.12 | 5,799 | -0.44(-1.96%) |
Sep 25, 2019 | 22.15 | 22.65 | 21.82 | 22.56 | 23,939 | +0.33(+1.50%) |
Sep 24, 2019 | 22.04 | 22.56 | 21.95 | 22.22 | 9,310 | -0.11(-0.48%) |
Sep 23, 2019 | 22.30 | 22.44 | 21.74 | 22.33 | 8,297 | -0.22(-0.96%) |
Sep 20, 2019 | 22.11 | 22.59 | 21.77 | 22.55 | 91,875 | +0.40(+1.79%) |
Sep 19, 2019 | 22.51 | 22.56 | 22.10 | 22.15 | 16,371 | -0.18(-0.81%) |
Sep 18, 2019 | 22.61 | 22.65 | 22.32 | 22.33 | 9,210 | -0.20(-0.88%) |
Sep 17, 2019 | 22.48 | 22.65 | 22.17 | 22.53 | 14,809 | +0.05(+0.24%) |
Sep 16, 2019 | 22.72 | 22.72 | 21.98 | 22.48 | 14,690 | -0.19(-0.84%) |
Sep 13, 2019 | 22.82 | 23.01 | 22.67 | 22.67 | 15,183 | -0.12(-0.51%) |
Sep 12, 2019 | 21.95 | 23.00 | 21.33 | 22.78 | 20,223 | +0.62(+2.81%) |
Sep 11, 2019 | 21.44 | 22.65 | 21.44 | 22.16 | 20,205 | +0.89(+4.20%) |
Sep 10, 2019 | 21.20 | 21.57 | 21.17 | 21.27 | 11,734 | -0.39(-1.79%) |
Sep 09, 2019 | 21.66 | 21.66 | 21.32 | 21.66 | 7,280 | +0.35(+1.65%) |
Sep 06, 2019 | 21.31 | 21.66 | 20.92 | 21.30 | 5,208 | +0.17(+0.81%) |
Sep 05, 2019 | 21.37 | 21.43 | 21.00 | 21.13 | 8,545 | -0.02(-0.09%) |
Sep 04, 2019 | 21.30 | 21.30 | 21.15 | 21.15 | 3,217 | +0.40(+1.91%) |
Sep 03, 2019 | 21.19 | 21.19 | 20.75 | 20.75 | 7,910 | -0.56(-2.62%) |
Aug 30, 2019 | 21.37 | 21.37 | 21.20 | 21.31 | 7,536 | +0.02(+0.08%) |
Aug 29, 2019 | 20.36 | 21.68 | 20.36 | 21.29 | 22,268 | +0.09(+0.43%) |
Aug 28, 2019 | 21.03 | 21.20 | 21.03 | 21.20 | 5,613 | +0.27(+1.29%) |
Aug 27, 2019 | 20.94 | 21.58 | 20.78 | 20.93 | 12,477 | -0.05(-0.21%) |
Aug 26, 2019 | 20.62 | 20.98 | 20.59 | 20.98 | 4,045 | +0.63(+3.10%) |
Aug 23, 2019 | 20.84 | 21.60 | 19.86 | 20.35 | 24,270 | -1.18(-5.49%) |
Aug 22, 2019 | 21.90 | 22.15 | 21.29 | 21.53 | 11,117 | -0.14(-0.67%) |
Aug 21, 2019 | 22.50 | 22.50 | 21.67 | 21.67 | 7,660 | -0.59(-2.63%) |
Aug 20, 2019 | 22.05 | 22.62 | 21.86 | 22.26 | 33,411 | +0.11(+0.49%) |
Aug 19, 2019 | 22.16 | 22.25 | 21.70 | 22.15 | 10,260 | +0.27(+1.24%) |
Aug 16, 2019 | 21.04 | 22.12 | 21.02 | 21.88 | 37,902 | +0.90(+4.30%) |
Aug 15, 2019 | 20.71 | 21.28 | 20.71 | 20.98 | 123,651 | +0.51(+2.51%) |
Aug 14, 2019 | 21.10 | 21.66 | 20.46 | 20.46 | 8,846 | -0.99(-4.63%) |
Aug 13, 2019 | 21.09 | 21.51 | 20.69 | 21.46 | 9,763 | +0.46(+2.18%) |
Aug 12, 2019 | 20.46 | 21.10 | 20.44 | 21.00 | 7,479 | +0.52(+2.54%) |
Aug 09, 2019 | 20.67 | 21.10 | 20.17 | 20.48 | 14,022 | -0.58(-2.77%) |
Aug 08, 2019 | 20.67 | 21.69 | 20.18 | 21.06 | 17,608 | +0.30(+1.43%) |
Aug 07, 2019 | 20.75 | 21.26 | 20.05 | 20.77 | 14,252 | -0.53(-2.49%) |
Aug 06, 2019 | 20.62 | 21.34 | 19.77 | 21.30 | 10,628 | +0.93(+4.54%) |
Aug 05, 2019 | 21.59 | 21.59 | 19.37 | 20.37 | 21,148 | -1.42(-6.52%) |
Aug 02, 2019 | 22.25 | 22.63 | 21.75 | 21.79 | 6,900 | -0.58(-2.57%) |
Aug 01, 2019 | 22.34 | 22.65 | 22.24 | 22.36 | 15,450 | -0.04(-0.20%) |
Jul 31, 2019 | 22.63 | 22.73 | 22.37 | 22.41 | 21,263 | -0.21(-0.91%) |
Jul 30, 2019 | 22.39 | 22.89 | 22.39 | 22.62 | 15,314 | +0.13(+0.60%) |
Jul 29, 2019 | 22.59 | 22.64 | 22.25 | 22.48 | 16,019 | +0.01(+0.04%) |
Jul 26, 2019 | 22.65 | 22.69 | 22.37 | 22.47 | 27,044 | -0.21(-0.91%) |
Jul 25, 2019 | 22.47 | 22.85 | 22.47 | 22.68 | 3,692 | -0.01(-0.04%) |
Jul 24, 2019 | 22.64 | 22.87 | 22.60 | 22.69 | 7,472 | +0.04(+0.20%) |
Jul 23, 2019 | 22.46 | 22.64 | 22.44 | 22.64 | 3,446 | -0.20(-0.87%) |
Jul 22, 2019 | 22.42 | 22.84 | 22.42 | 22.84 | 3,490 | +0.23(+1.03%) |
Jul 19, 2019 | 22.47 | 22.68 | 22.42 | 22.61 | 5,119 | -0.07(-0.32%) |
Jul 18, 2019 | 22.68 | 22.68 | 22.45 | 22.68 | 4,194 | +0.19(+0.84%) |
Jul 17, 2019 | 22.43 | 22.68 | 22.42 | 22.49 | 4,187 | -0.04(-0.16%) |
Jul 16, 2019 | 22.64 | 22.64 | 22.42 | 22.53 | 4,238 | -0.15(-0.67%) |
Jul 15, 2019 | 22.45 | 22.69 | 22.45 | 22.68 | 8,991 | +0.16(+0.72%) |
Jul 12, 2019 | 22.90 | 23.07 | 22.46 | 22.52 | 10,016 | -0.21(-0.91%) |
Jul 11, 2019 | 22.83 | 22.98 | 22.56 | 22.72 | 10,751 | -0.10(-0.43%) |
Jul 10, 2019 | 22.72 | 23.14 | 22.70 | 22.82 | 5,852 | +0.10(+0.43%) |
Jul 09, 2019 | 22.47 | 23.22 | 22.47 | 22.72 | 7,575 | -0.45(-1.94%) |
Jul 08, 2019 | 23.11 | 23.18 | 23.06 | 23.17 | 10,107 | +0.03(+0.12%) |
Jul 05, 2019 | 22.92 | 23.19 | 22.87 | 23.15 | 9,348 | +0.14(+0.62%) |
Jul 03, 2019 | 23.32 | 23.32 | 22.89 | 23.00 | 4,117 | +0.12(+0.51%) |
Jul 02, 2019 | 23.07 | 23.25 | 22.55 | 22.89 | 23,096 | -0.01(-0.04%) |