Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.96 | 23.07 | 22.67 | 22.75 | 890,995 | -0.28(-1.22%) |
Sep 27, 2019 | 23.24 | 23.25 | 22.91 | 23.03 | 313,595 | -0.31(-1.33%) |
Sep 26, 2019 | 23.16 | 23.36 | 23.05 | 23.34 | 232,767 | +0.17(+0.73%) |
Sep 25, 2019 | 23.10 | 23.31 | 23.05 | 23.17 | 439,470 | +0.05(+0.22%) |
Sep 24, 2019 | 23.36 | 23.48 | 23.08 | 23.12 | 248,497 | -0.17(-0.73%) |
Sep 23, 2019 | 23.32 | 23.57 | 23.23 | 23.29 | 409,537 | -0.03(-0.13%) |
Sep 20, 2019 | 23.42 | 23.54 | 23.19 | 23.32 | 642,899 | -0.05(-0.21%) |
Sep 19, 2019 | 23.67 | 23.69 | 23.35 | 23.37 | 487,522 | -0.18(-0.76%) |
Sep 18, 2019 | 23.48 | 23.75 | 23.43 | 23.55 | 573,835 | -0.03(-0.13%) |
Sep 17, 2019 | 23.78 | 23.80 | 23.45 | 23.58 | 251,137 | -0.27(-1.13%) |
Sep 16, 2019 | 24.09 | 24.19 | 23.81 | 23.85 | 310,484 | +0.35(+1.49%) |
Sep 13, 2019 | 23.83 | 23.95 | 23.40 | 23.50 | 392,816 | -0.31(-1.30%) |
Sep 12, 2019 | 23.50 | 23.99 | 23.43 | 23.81 | 472,120 | +0.28(+1.19%) |
Sep 11, 2019 | 23.83 | 23.89 | 23.43 | 23.53 | 354,704 | -0.22(-0.93%) |
Sep 10, 2019 | 23.70 | 23.76 | 23.44 | 23.75 | 226,581 | +0.05(+0.21%) |
Sep 09, 2019 | 23.67 | 23.80 | 23.54 | 23.70 | 190,881 | +0.04(+0.17%) |
Sep 06, 2019 | 23.50 | 23.69 | 23.38 | 23.66 | 296,434 | +0.15(+0.64%) |
Sep 05, 2019 | 23.44 | 23.54 | 23.35 | 23.51 | 196,597 | +0.11(+0.47%) |
Sep 04, 2019 | 23.22 | 23.54 | 23.17 | 23.40 | 322,900 | +0.31(+1.34%) |
Sep 03, 2019 | 22.87 | 23.23 | 22.78 | 23.09 | 254,803 | +0.07(+0.30%) |
Aug 30, 2019 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 23.05 | 23.14 | 22.90 | 23.02 | 381,311 | +0.07(+0.31%) |
Aug 28, 2019 | 22.64 | 23.00 | 22.61 | 22.95 | 110,009 | +0.33(+1.46%) |
Aug 27, 2019 | 22.68 | 22.92 | 22.47 | 22.62 | 247,271 | +0.04(+0.18%) |
Aug 26, 2019 | 22.94 | 23.19 | 22.53 | 22.58 | 224,894 | -0.23(-1.01%) |
Aug 23, 2019 | 23.23 | 23.23 | 22.69 | 22.81 | 292,444 | -0.46(-1.98%) |
Aug 22, 2019 | 23.62 | 23.64 | 23.20 | 23.27 | 173,092 | -0.30(-1.27%) |
Aug 21, 2019 | 23.53 | 23.67 | 23.39 | 23.57 | 208,031 | +0.14(+0.60%) |
Aug 20, 2019 | 23.46 | 23.59 | 23.29 | 23.43 | 168,414 | -0.10(-0.42%) |
Aug 19, 2019 | 23.11 | 23.59 | 23.02 | 23.53 | 316,641 | +0.50(+2.17%) |
Aug 16, 2019 | 23.00 | 23.06 | 22.83 | 23.03 | 329,706 | +0.13(+0.57%) |
Aug 15, 2019 | 22.80 | 22.96 | 22.66 | 22.90 | 223,283 | -0.07(-0.30%) |
Aug 14, 2019 | 23.00 | 23.10 | 22.82 | 22.97 | 346,950 | -0.34(-1.46%) |
Aug 13, 2019 | 23.23 | 23.34 | 23.01 | 23.31 | 197,901 | +0.00(+0.00%) |
Aug 12, 2019 | 23.60 | 23.81 | 23.18 | 23.31 | 264,836 | -0.35(-1.48%) |
Aug 09, 2019 | 23.26 | 23.90 | 23.16 | 23.66 | 557,914 | +0.46(+1.98%) |
Aug 08, 2019 | 23.38 | 24.06 | 23.05 | 23.20 | 770,420 | +0.10(+0.43%) |
Aug 07, 2019 | 22.47 | 23.66 | 22.47 | 23.10 | 544,281 | +0.61(+2.71%) |
Aug 06, 2019 | 22.65 | 23.01 | 22.32 | 22.49 | 370,811 | -0.53(-2.30%) |
Aug 02, 2019 | 23.02 | 23.02 | 23.02 | 0 | +0.08(+0.35%) | |
Aug 01, 2019 | 22.75 | 23.28 | 22.75 | 22.94 | 194,051 | +0.07(+0.31%) |
Jul 31, 2019 | 23.19 | 23.19 | 22.75 | 22.87 | 305,580 | -0.35(-1.51%) |
Jul 30, 2019 | 22.95 | 23.34 | 22.82 | 23.22 | 157,402 | +0.24(+1.04%) |
Jul 29, 2019 | 23.58 | 23.58 | 22.96 | 22.98 | 376,048 | -0.62(-2.63%) |
Jul 26, 2019 | 23.66 | 23.69 | 23.45 | 23.60 | 215,118 | -0.07(-0.30%) |
Jul 25, 2019 | 23.86 | 23.86 | 23.47 | 23.67 | 416,548 | -0.22(-0.92%) |
Jul 24, 2019 | 24.03 | 24.03 | 23.68 | 23.89 | 254,862 | -0.21(-0.87%) |
Jul 23, 2019 | 24.35 | 24.43 | 24.07 | 24.10 | 246,354 | -0.15(-0.62%) |
Jul 22, 2019 | 23.92 | 24.33 | 23.92 | 24.25 | 274,758 | +0.27(+1.13%) |
Jul 19, 2019 | 23.92 | 24.12 | 23.84 | 23.98 | 295,329 | +0.08(+0.33%) |
Jul 18, 2019 | 23.71 | 23.92 | 23.56 | 23.90 | 236,292 | +0.15(+0.63%) |
Jul 17, 2019 | 23.95 | 23.95 | 23.65 | 23.75 | 170,085 | -0.22(-0.92%) |
Jul 16, 2019 | 23.85 | 24.10 | 23.75 | 23.97 | 302,771 | +0.11(+0.46%) |
Jul 15, 2019 | 23.83 | 23.90 | 23.44 | 23.86 | 225,203 | +0.03(+0.13%) |
Jul 12, 2019 | 23.81 | 23.94 | 23.76 | 23.83 | 136,038 | +0.01(+0.04%) |
Jul 11, 2019 | 23.95 | 24.00 | 23.62 | 23.82 | 250,809 | -0.10(-0.42%) |
Jul 10, 2019 | 23.82 | 24.13 | 23.81 | 23.92 | 601,739 | +0.15(+0.63%) |
Jul 09, 2019 | 23.25 | 23.83 | 23.24 | 23.77 | 409,537 | +0.48(+2.06%) |
Jul 08, 2019 | 23.18 | 23.39 | 23.10 | 23.29 | 250,201 | -0.02(-0.09%) |
Jul 05, 2019 | 23.39 | 23.41 | 23.18 | 23.31 | 100,537 | -0.14(-0.60%) |
Jul 04, 2019 | 23.35 | 23.58 | 23.14 | 23.45 | 115,820 | +0.12(+0.51%) |
Jul 03, 2019 | 23.00 | 23.51 | 22.88 | 23.33 | 510,343 | +0.35(+1.52%) |