Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.51 | 23.68 | 23.29 | 23.29 | 91,190 | -0.42(-1.77%) |
Sep 27, 2019 | 23.48 | 23.89 | 23.36 | 23.71 | 14,200 | +0.08(+0.34%) |
Sep 26, 2019 | 23.76 | 23.76 | 23.35 | 23.63 | 18,696 | +0.03(+0.13%) |
Sep 25, 2019 | 23.72 | 23.76 | 23.36 | 23.60 | 18,406 | -0.10(-0.42%) |
Sep 24, 2019 | 23.67 | 23.99 | 23.67 | 23.70 | 14,264 | +0.04(+0.17%) |
Sep 23, 2019 | 23.79 | 23.89 | 23.64 | 23.66 | 12,876 | +0.01(+0.04%) |
Sep 20, 2019 | 23.66 | 23.80 | 23.55 | 23.65 | 9,000 | -0.04(-0.16%) |
Sep 19, 2019 | 23.37 | 23.96 | 23.37 | 23.69 | 13,179 | +0.33(+1.40%) |
Sep 18, 2019 | 23.03 | 23.48 | 23.03 | 23.36 | 27,343 | +0.21(+0.90%) |
Sep 17, 2019 | 23.12 | 23.35 | 23.11 | 23.15 | 11,901 | -0.03(-0.12%) |
Sep 16, 2019 | 23.02 | 23.40 | 22.83 | 23.18 | 17,060 | +0.05(+0.22%) |
Sep 13, 2019 | 23.55 | 23.64 | 22.59 | 23.13 | 22,500 | -0.37(-1.58%) |
Sep 12, 2019 | 23.62 | 23.64 | 23.43 | 23.50 | 18,449 | -0.50(-2.08%) |
Sep 11, 2019 | 23.67 | 24.00 | 23.45 | 24.00 | 11,320 | +0.25(+1.05%) |
Sep 10, 2019 | 24.02 | 24.10 | 23.01 | 23.75 | 31,348 | -0.28(-1.17%) |
Sep 09, 2019 | 23.60 | 24.10 | 23.55 | 24.03 | 6,885 | +0.00(+0.00%) |
Sep 06, 2019 | 23.85 | 24.23 | 23.85 | 24.03 | 31,000 | +0.16(+0.67%) |
Sep 05, 2019 | 23.75 | 23.89 | 23.50 | 23.87 | 27,662 | +0.07(+0.29%) |
Sep 04, 2019 | 23.50 | 23.80 | 23.30 | 23.80 | 28,263 | +0.52(+2.23%) |
Sep 03, 2019 | 23.01 | 23.50 | 23.00 | 23.28 | 17,856 | +0.15(+0.65%) |
Aug 30, 2019 | 23.00 | 23.13 | 22.77 | 23.13 | 29,600 | +0.20(+0.87%) |
Aug 29, 2019 | 22.92 | 23.00 | 22.83 | 22.93 | 15,088 | +0.01(+0.04%) |
Aug 28, 2019 | 22.50 | 23.00 | 22.47 | 22.92 | 29,395 | +0.47(+2.09%) |
Aug 27, 2019 | 22.56 | 22.57 | 22.45 | 22.45 | 21,262 | -0.05(-0.22%) |
Aug 26, 2019 | 22.47 | 22.61 | 22.47 | 22.50 | 15,140 | +0.06(+0.27%) |
Aug 23, 2019 | 22.80 | 22.80 | 22.44 | 22.44 | 6,900 | -0.27(-1.19%) |
Aug 22, 2019 | 22.68 | 22.85 | 22.65 | 22.71 | 14,456 | -0.04(-0.18%) |
Aug 21, 2019 | 22.84 | 22.84 | 22.75 | 22.75 | 9,053 | -0.09(-0.39%) |
Aug 20, 2019 | 22.81 | 22.97 | 22.60 | 22.84 | 8,228 | +0.07(+0.31%) |
Aug 19, 2019 | 22.61 | 22.77 | 22.54 | 22.77 | 9,452 | +0.22(+0.98%) |
Aug 16, 2019 | 22.30 | 22.62 | 22.15 | 22.55 | 15,200 | -0.07(-0.31%) |
Aug 15, 2019 | 22.50 | 22.70 | 22.25 | 22.62 | 16,226 | +0.17(+0.76%) |
Aug 14, 2019 | 21.85 | 22.48 | 21.85 | 22.45 | 11,330 | +0.21(+0.94%) |
Aug 13, 2019 | 21.87 | 22.30 | 21.82 | 22.24 | 28,352 | +0.31(+1.41%) |
Aug 12, 2019 | 21.65 | 22.01 | 21.65 | 21.93 | 10,450 | +0.06(+0.27%) |
Aug 09, 2019 | 21.81 | 21.87 | 21.66 | 21.87 | 12,300 | +0.01(+0.05%) |
Aug 08, 2019 | 21.62 | 21.90 | 21.37 | 21.86 | 17,978 | +0.15(+0.69%) |
Aug 07, 2019 | 21.39 | 21.71 | 21.39 | 21.71 | 8,614 | +0.24(+1.12%) |
Aug 06, 2019 | 21.30 | 21.59 | 21.24 | 21.47 | 28,296 | +0.23(+1.08%) |
Aug 05, 2019 | 21.60 | 21.60 | 21.12 | 21.24 | 36,564 | -0.54(-2.48%) |
Aug 02, 2019 | 21.81 | 21.93 | 21.56 | 21.78 | 23,400 | -0.15(-0.68%) |
Aug 01, 2019 | 21.78 | 22.04 | 21.78 | 21.93 | 40,451 | +0.26(+1.20%) |
Jul 31, 2019 | 22.04 | 22.33 | 21.67 | 21.67 | 123,835 | -0.55(-2.48%) |
Jul 30, 2019 | 22.73 | 22.80 | 22.18 | 22.22 | 36,052 | -0.57(-2.50%) |
Jul 29, 2019 | 22.67 | 22.96 | 22.56 | 22.79 | 39,951 | -0.11(-0.48%) |
Jul 26, 2019 | 22.80 | 22.98 | 22.77 | 22.90 | 9,300 | -0.08(-0.35%) |
Jul 25, 2019 | 22.91 | 22.98 | 22.65 | 22.98 | 9,343 | -0.02(-0.09%) |
Jul 24, 2019 | 22.73 | 23.00 | 22.72 | 23.00 | 22,626 | +0.34(+1.50%) |
Jul 23, 2019 | 22.40 | 22.75 | 22.32 | 22.66 | 12,643 | +0.27(+1.21%) |
Jul 22, 2019 | 22.19 | 22.75 | 22.19 | 22.39 | 23,034 | -0.01(-0.04%) |
Jul 19, 2019 | 22.20 | 22.40 | 22.20 | 22.40 | 16,500 | +0.16(+0.72%) |
Jul 18, 2019 | 21.92 | 22.34 | 21.92 | 22.24 | 15,589 | +0.26(+1.18%) |
Jul 17, 2019 | 21.80 | 21.99 | 21.76 | 21.98 | 14,461 | +0.18(+0.83%) |
Jul 16, 2019 | 21.70 | 21.80 | 21.70 | 21.80 | 8,125 | +0.00(+0.00%) |
Jul 15, 2019 | 21.89 | 21.89 | 21.68 | 21.80 | 10,953 | +0.00(+0.00%) |
Jul 12, 2019 | 21.56 | 21.82 | 21.56 | 21.80 | 9,600 | +0.02(+0.09%) |
Jul 11, 2019 | 21.50 | 21.78 | 21.40 | 21.78 | 10,842 | +0.30(+1.40%) |
Jul 10, 2019 | 21.44 | 21.79 | 21.44 | 21.48 | 38,182 | -0.04(-0.19%) |
Jul 09, 2019 | 21.35 | 21.55 | 21.33 | 21.52 | 12,662 | +0.17(+0.80%) |
Jul 08, 2019 | 21.31 | 21.55 | 21.21 | 21.35 | 17,848 | -0.05(-0.23%) |
Jul 05, 2019 | 21.16 | 21.42 | 21.16 | 21.40 | 10,800 | -0.06(-0.28%) |
Jul 03, 2019 | 21.10 | 21.50 | 21.05 | 21.46 | 16,400 | +0.41(+1.95%) |
Jul 02, 2019 | 20.60 | 21.60 | 20.60 | 21.05 | 19,645 | +0.45(+2.18%) |