Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.64 | 22.64 | 21.82 | 22.38 | 587,632 | -0.34(-1.50%) |
Sep 27, 2019 | 23.59 | 23.70 | 22.58 | 22.72 | 527,800 | -0.77(-3.28%) |
Sep 26, 2019 | 23.72 | 23.76 | 23.26 | 23.49 | 549,376 | -0.23(-0.97%) |
Sep 25, 2019 | 23.59 | 23.74 | 22.80 | 23.72 | 512,777 | +0.05(+0.21%) |
Sep 24, 2019 | 24.05 | 24.26 | 23.41 | 23.67 | 1,085,594 | -0.42(-1.74%) |
Sep 23, 2019 | 23.95 | 24.18 | 23.47 | 24.09 | 701,001 | +0.06(+0.25%) |
Sep 20, 2019 | 24.40 | 24.74 | 23.79 | 24.03 | 2,078,000 | -0.15(-0.62%) |
Sep 19, 2019 | 24.92 | 25.14 | 24.08 | 24.18 | 511,892 | -0.66(-2.66%) |
Sep 18, 2019 | 24.36 | 25.14 | 23.89 | 24.84 | 1,229,362 | +0.42(+1.72%) |
Sep 17, 2019 | 23.78 | 24.44 | 23.50 | 24.42 | 825,471 | +0.69(+2.91%) |
Sep 16, 2019 | 22.37 | 24.03 | 22.10 | 23.73 | 707,185 | +0.61(+2.64%) |
Sep 13, 2019 | 23.28 | 23.65 | 23.12 | 23.12 | 302,200 | -0.22(-0.94%) |
Sep 12, 2019 | 23.09 | 23.79 | 23.00 | 23.34 | 598,421 | +0.21(+0.91%) |
Sep 11, 2019 | 22.63 | 23.77 | 22.49 | 23.13 | 1,339,743 | +0.02(+0.09%) |
Sep 10, 2019 | 22.67 | 23.15 | 21.76 | 23.11 | 1,225,207 | -0.26(-1.11%) |
Sep 09, 2019 | 23.25 | 23.50 | 23.00 | 23.37 | 825,051 | +0.24(+1.04%) |
Sep 06, 2019 | 23.13 | 23.25 | 22.90 | 23.13 | 690,500 | -0.05(-0.22%) |
Sep 05, 2019 | 22.46 | 23.39 | 22.00 | 23.18 | 952,451 | -0.33(-1.40%) |
Sep 04, 2019 | 23.19 | 24.00 | 23.08 | 23.51 | 621,834 | +0.73(+3.20%) |
Sep 03, 2019 | 22.52 | 23.10 | 21.76 | 22.78 | 524,733 | -0.02(-0.09%) |
Aug 30, 2019 | 22.54 | 22.87 | 22.09 | 22.80 | 533,900 | +0.77(+3.50%) |
Aug 29, 2019 | 21.88 | 22.20 | 21.68 | 22.03 | 369,634 | +0.48(+2.23%) |
Aug 28, 2019 | 21.60 | 22.02 | 21.18 | 21.55 | 332,279 | -0.24(-1.10%) |
Aug 27, 2019 | 22.47 | 22.99 | 21.58 | 21.79 | 404,938 | -0.43(-1.94%) |
Aug 26, 2019 | 22.03 | 22.23 | 21.46 | 22.22 | 530,965 | +0.40(+1.83%) |
Aug 23, 2019 | 22.12 | 22.93 | 21.70 | 21.82 | 479,900 | -0.48(-2.15%) |
Aug 22, 2019 | 21.84 | 22.45 | 21.77 | 22.30 | 308,605 | +0.43(+1.97%) |
Aug 21, 2019 | 22.15 | 22.66 | 21.79 | 21.87 | 328,399 | -0.10(-0.46%) |
Aug 20, 2019 | 21.56 | 22.16 | 21.37 | 21.97 | 421,235 | +0.23(+1.06%) |
Aug 19, 2019 | 22.25 | 22.29 | 21.60 | 21.74 | 385,379 | -0.34(-1.54%) |
Aug 16, 2019 | 21.62 | 22.35 | 21.38 | 22.08 | 497,900 | +0.68(+3.18%) |
Aug 15, 2019 | 22.03 | 22.06 | 21.29 | 21.40 | 359,235 | -0.44(-2.01%) |
Aug 14, 2019 | 22.33 | 22.74 | 21.50 | 21.84 | 736,163 | -0.91(-4.00%) |
Aug 13, 2019 | 22.81 | 22.95 | 22.44 | 22.75 | 628,336 | +0.00(+0.00%) |
Aug 12, 2019 | 22.65 | 22.98 | 22.46 | 22.75 | 541,639 | -0.09(-0.39%) |
Aug 09, 2019 | 23.38 | 23.38 | 22.66 | 22.84 | 607,700 | -0.24(-1.04%) |
Aug 08, 2019 | 22.70 | 23.39 | 22.63 | 23.08 | 667,067 | +0.68(+3.04%) |
Aug 07, 2019 | 22.91 | 23.33 | 22.29 | 22.40 | 506,798 | -0.74(-3.20%) |
Aug 06, 2019 | 22.80 | 23.54 | 22.21 | 23.14 | 1,095,456 | +0.98(+4.42%) |
Aug 05, 2019 | 23.34 | 23.50 | 21.94 | 22.16 | 1,193,519 | -2.35(-9.59%) |
Aug 02, 2019 | 24.74 | 25.24 | 24.21 | 24.51 | 709,700 | -0.22(-0.89%) |
Aug 01, 2019 | 25.10 | 25.45 | 24.40 | 24.73 | 867,577 | -0.33(-1.32%) |
Jul 31, 2019 | 27.00 | 27.62 | 23.78 | 25.06 | 3,214,848 | -5.28(-17.40%) |
Jul 30, 2019 | 30.19 | 30.55 | 29.88 | 30.34 | 494,552 | -0.15(-0.49%) |
Jul 29, 2019 | 31.11 | 31.11 | 29.53 | 30.49 | 473,400 | -0.59(-1.90%) |
Jul 26, 2019 | 31.63 | 32.01 | 31.06 | 31.08 | 434,300 | -0.35(-1.11%) |
Jul 25, 2019 | 31.32 | 31.50 | 30.36 | 31.43 | 277,174 | +0.11(+0.35%) |
Jul 24, 2019 | 30.15 | 31.35 | 30.14 | 31.32 | 334,076 | +1.06(+3.50%) |
Jul 23, 2019 | 30.61 | 30.61 | 29.89 | 30.26 | 167,188 | -0.20(-0.66%) |
Jul 22, 2019 | 30.55 | 30.82 | 30.14 | 30.46 | 308,878 | -0.06(-0.20%) |
Jul 19, 2019 | 30.31 | 31.08 | 30.12 | 30.52 | 428,800 | +0.12(+0.39%) |
Jul 18, 2019 | 30.47 | 30.54 | 29.00 | 30.40 | 440,548 | -0.05(-0.16%) |
Jul 17, 2019 | 30.49 | 30.86 | 29.47 | 30.45 | 359,803 | +0.05(+0.16%) |
Jul 16, 2019 | 30.33 | 30.77 | 30.19 | 30.40 | 223,177 | -0.10(-0.33%) |
Jul 15, 2019 | 30.75 | 30.75 | 30.12 | 30.50 | 399,711 | -0.06(-0.20%) |
Jul 12, 2019 | 30.77 | 30.82 | 30.29 | 30.56 | 225,300 | -0.07(-0.23%) |
Jul 11, 2019 | 30.40 | 30.88 | 30.16 | 30.63 | 429,620 | +0.39(+1.29%) |
Jul 10, 2019 | 29.89 | 30.43 | 29.66 | 30.24 | 331,518 | +0.41(+1.37%) |
Jul 09, 2019 | 28.92 | 29.84 | 28.81 | 29.83 | 351,937 | +0.71(+2.44%) |
Jul 08, 2019 | 28.99 | 29.23 | 28.63 | 29.12 | 440,962 | -0.08(-0.27%) |
Jul 05, 2019 | 28.72 | 29.37 | 28.62 | 29.20 | 396,400 | +0.30(+1.04%) |
Jul 03, 2019 | 28.86 | 28.93 | 28.59 | 28.90 | 201,400 | +0.24(+0.84%) |
Jul 02, 2019 | 28.61 | 28.79 | 28.31 | 28.66 | 246,870 | +0.11(+0.39%) |