Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.32 | 21.43 | 20.45 | 20.66 | 9,175 | -0.54(-2.56%) |
Sep 27, 2019 | 21.86 | 22.07 | 21.21 | 21.21 | 5,038 | -0.22(-1.02%) |
Sep 26, 2019 | 21.97 | 22.19 | 21.43 | 21.43 | 3,636 | -0.65(-2.96%) |
Sep 25, 2019 | 21.75 | 22.30 | 21.64 | 22.08 | 4,894 | +0.33(+1.50%) |
Sep 24, 2019 | 22.73 | 22.73 | 21.64 | 21.75 | 5,526 | -0.87(-3.85%) |
Sep 23, 2019 | 22.62 | 23.49 | 22.51 | 22.62 | 7,299 | -0.22(-0.95%) |
Sep 20, 2019 | 22.84 | 23.49 | 22.84 | 22.84 | 9,028 | -0.11(-0.47%) |
Sep 19, 2019 | 23.60 | 23.82 | 22.79 | 22.95 | 5,249 | -0.22(-0.94%) |
Sep 18, 2019 | 23.82 | 24.04 | 22.73 | 23.17 | 6,267 | -0.76(-3.18%) |
Sep 17, 2019 | 23.60 | 24.25 | 22.95 | 23.93 | 6,997 | +0.22(+0.92%) |
Sep 16, 2019 | 24.15 | 24.69 | 23.71 | 23.71 | 6,971 | -0.54(-2.24%) |
Sep 13, 2019 | 24.15 | 24.91 | 23.93 | 24.25 | 5,856 | -0.11(-0.45%) |
Sep 12, 2019 | 24.91 | 25.23 | 23.60 | 24.36 | 11,403 | -0.65(-2.61%) |
Sep 11, 2019 | 24.80 | 25.23 | 24.15 | 25.02 | 11,016 | +0.65(+2.68%) |
Sep 10, 2019 | 23.06 | 24.80 | 22.95 | 24.36 | 12,711 | +1.52(+6.67%) |
Sep 09, 2019 | 22.30 | 23.93 | 22.30 | 22.84 | 11,642 | +0.65(+2.94%) |
Sep 06, 2019 | 23.28 | 23.38 | 22.08 | 22.19 | 6,684 | -0.87(-3.77%) |
Sep 05, 2019 | 22.62 | 23.49 | 21.68 | 23.06 | 12,712 | +0.76(+3.41%) |
Sep 04, 2019 | 21.32 | 22.41 | 21.21 | 22.30 | 7,751 | +0.98(+4.59%) |
Sep 03, 2019 | 20.99 | 22.95 | 20.01 | 21.32 | 25,366 | +0.11(+0.51%) |
Aug 30, 2019 | 21.75 | 21.97 | 21.00 | 21.21 | 4,578 | -0.44(-2.01%) |
Aug 29, 2019 | 20.78 | 21.75 | 20.46 | 21.64 | 6,096 | +1.18(+5.79%) |
Aug 28, 2019 | 19.17 | 21.32 | 19.17 | 20.46 | 6,480 | +0.86(+4.40%) |
Aug 27, 2019 | 19.92 | 20.03 | 19.06 | 19.60 | 7,814 | +0.11(+0.55%) |
Aug 26, 2019 | 19.49 | 19.92 | 19.17 | 19.49 | 6,065 | +0.86(+4.62%) |
Aug 23, 2019 | 20.24 | 20.57 | 18.52 | 18.63 | 21,638 | -1.62(-7.98%) |
Aug 22, 2019 | 20.14 | 20.46 | 19.71 | 20.24 | 6,008 | +0.32(+1.62%) |
Aug 21, 2019 | 20.35 | 20.46 | 19.49 | 19.92 | 4,151 | +0.00(+0.00%) |
Aug 20, 2019 | 20.24 | 20.57 | 19.92 | 19.92 | 4,526 | -0.65(-3.14%) |
Aug 19, 2019 | 20.24 | 20.73 | 19.81 | 20.57 | 9,837 | +0.97(+4.95%) |
Aug 16, 2019 | 19.71 | 20.57 | 19.38 | 19.60 | 14,143 | +0.00(+0.00%) |
Aug 15, 2019 | 20.14 | 20.57 | 19.38 | 19.60 | 9,966 | -0.65(-3.19%) |
Aug 14, 2019 | 20.46 | 20.78 | 19.27 | 20.24 | 15,259 | -0.97(-4.57%) |
Aug 13, 2019 | 20.46 | 22.07 | 20.02 | 21.21 | 13,435 | +0.75(+3.68%) |
Aug 12, 2019 | 19.60 | 20.57 | 19.06 | 20.46 | 10,202 | +0.86(+4.40%) |
Aug 09, 2019 | 20.46 | 20.46 | 19.38 | 19.60 | 20,198 | -1.51(-7.14%) |
Aug 08, 2019 | 21.32 | 22.07 | 20.46 | 21.11 | 11,975 | -0.11(-0.51%) |
Aug 07, 2019 | 21.43 | 21.86 | 21.00 | 21.21 | 8,267 | -0.54(-2.48%) |
Aug 06, 2019 | 21.43 | 21.97 | 21.32 | 21.75 | 9,194 | +0.43(+2.02%) |
Aug 05, 2019 | 21.97 | 22.20 | 21.11 | 21.32 | 14,597 | -0.65(-2.94%) |
Aug 02, 2019 | 22.07 | 22.72 | 21.75 | 21.97 | 7,624 | -0.32(-1.45%) |
Aug 01, 2019 | 23.04 | 23.51 | 22.29 | 22.29 | 11,433 | -0.86(-3.72%) |
Jul 31, 2019 | 24.55 | 24.55 | 22.72 | 23.15 | 8,038 | -1.40(-5.70%) |
Jul 30, 2019 | 22.18 | 24.77 | 21.97 | 24.55 | 19,090 | +2.15(+9.62%) |
Jul 29, 2019 | 22.72 | 23.37 | 21.75 | 22.40 | 6,620 | -0.11(-0.48%) |
Jul 26, 2019 | 21.64 | 23.26 | 21.43 | 22.51 | 21,870 | +1.08(+5.03%) |
Jul 25, 2019 | 22.61 | 22.83 | 21.43 | 21.43 | 31,465 | -1.40(-6.13%) |
Jul 24, 2019 | 23.26 | 24.21 | 22.61 | 22.83 | 14,081 | -0.43(-1.85%) |
Jul 23, 2019 | 24.66 | 25.84 | 23.15 | 23.26 | 23,410 | -1.18(-4.85%) |
Jul 22, 2019 | 26.06 | 26.38 | 24.01 | 24.44 | 12,678 | -1.29(-5.02%) |
Jul 19, 2019 | 26.49 | 26.60 | 25.74 | 25.74 | 8,580 | -0.97(-3.63%) |
Jul 18, 2019 | 25.20 | 26.81 | 25.20 | 26.70 | 7,168 | +1.40(+5.53%) |
Jul 17, 2019 | 25.95 | 26.27 | 24.87 | 25.30 | 5,738 | -0.75(-2.89%) |
Jul 16, 2019 | 24.44 | 26.38 | 24.44 | 26.06 | 10,411 | +1.62(+6.61%) |
Jul 15, 2019 | 25.63 | 25.90 | 24.12 | 24.44 | 11,641 | -1.18(-4.62%) |
Jul 12, 2019 | 25.30 | 26.12 | 25.19 | 25.63 | 9,491 | +0.65(+2.59%) |
Jul 11, 2019 | 26.81 | 27.46 | 24.66 | 24.98 | 24,061 | -1.62(-6.07%) |
Jul 10, 2019 | 28.00 | 29.07 | 26.60 | 26.60 | 14,359 | -1.29(-4.63%) |
Jul 09, 2019 | 28.10 | 28.80 | 27.24 | 27.89 | 8,925 | -0.32(-1.14%) |
Jul 08, 2019 | 27.46 | 29.61 | 27.03 | 28.21 | 14,115 | +0.75(+2.74%) |
Jul 05, 2019 | 28.75 | 28.75 | 27.03 | 27.46 | 14,385 | -1.51(-5.20%) |
Jul 03, 2019 | 30.04 | 30.04 | 28.86 | 28.97 | 4,290 | -0.86(-2.89%) |
Jul 02, 2019 | 31.01 | 31.12 | 28.64 | 29.83 | 13,168 | -1.29(-4.15%) |