Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.95 | 21.26 | 20.95 | 21.02 | 379,764 | +0.21(+1.01%) |
Sep 27, 2019 | 20.87 | 21.15 | 20.63 | 20.81 | 224,500 | +0.04(+0.19%) |
Sep 26, 2019 | 21.01 | 21.01 | 20.58 | 20.77 | 212,120 | -0.17(-0.81%) |
Sep 25, 2019 | 20.80 | 21.07 | 20.51 | 20.94 | 251,115 | +0.21(+1.01%) |
Sep 24, 2019 | 21.18 | 21.22 | 20.66 | 20.73 | 194,975 | -0.41(-1.92%) |
Sep 23, 2019 | 21.64 | 21.82 | 21.12 | 21.14 | 290,654 | -0.60(-2.78%) |
Sep 20, 2019 | 21.90 | 22.07 | 21.26 | 21.74 | 544,400 | -0.20(-0.91%) |
Sep 19, 2019 | 22.00 | 22.33 | 21.75 | 21.94 | 301,754 | +0.03(+0.14%) |
Sep 18, 2019 | 21.44 | 21.93 | 20.97 | 21.91 | 296,794 | +0.30(+1.39%) |
Sep 17, 2019 | 21.87 | 21.93 | 21.25 | 21.61 | 279,237 | -0.49(-2.22%) |
Sep 16, 2019 | 22.51 | 22.92 | 22.00 | 22.10 | 588,941 | -0.50(-2.21%) |
Sep 13, 2019 | 22.26 | 23.12 | 22.05 | 22.60 | 668,300 | +0.51(+2.31%) |
Sep 12, 2019 | 21.77 | 22.20 | 21.50 | 22.09 | 224,995 | +0.41(+1.89%) |
Sep 11, 2019 | 21.56 | 21.97 | 21.33 | 21.68 | 408,580 | +0.19(+0.88%) |
Sep 10, 2019 | 21.55 | 22.00 | 21.36 | 21.49 | 346,645 | -0.15(-0.69%) |
Sep 09, 2019 | 20.97 | 21.65 | 20.81 | 21.64 | 200,115 | +0.73(+3.49%) |
Sep 06, 2019 | 20.79 | 21.29 | 20.59 | 20.91 | 246,900 | +0.18(+0.87%) |
Sep 05, 2019 | 20.12 | 20.95 | 20.04 | 20.73 | 283,102 | +0.90(+4.54%) |
Sep 04, 2019 | 20.16 | 20.31 | 19.74 | 19.83 | 177,821 | -0.20(-1.00%) |
Sep 03, 2019 | 20.03 | 20.11 | 19.73 | 20.03 | 257,512 | -0.17(-0.84%) |
Aug 30, 2019 | 19.82 | 20.23 | 19.71 | 20.20 | 219,600 | +0.51(+2.59%) |
Aug 29, 2019 | 19.75 | 20.10 | 19.67 | 19.69 | 204,332 | +0.08(+0.41%) |
Aug 28, 2019 | 19.29 | 19.81 | 19.01 | 19.61 | 222,326 | +0.19(+0.98%) |
Aug 27, 2019 | 19.65 | 19.81 | 19.28 | 19.42 | 294,931 | -0.11(-0.56%) |
Aug 26, 2019 | 20.12 | 20.12 | 19.39 | 19.53 | 231,049 | -0.36(-1.81%) |
Aug 23, 2019 | 20.29 | 20.35 | 19.70 | 19.89 | 258,100 | -0.60(-2.93%) |
Aug 22, 2019 | 20.50 | 20.56 | 20.14 | 20.49 | 237,915 | +0.08(+0.39%) |
Aug 21, 2019 | 20.52 | 20.68 | 20.25 | 20.41 | 356,330 | +0.01(+0.05%) |
Aug 20, 2019 | 20.60 | 20.60 | 20.21 | 20.40 | 207,568 | -0.22(-1.07%) |
Aug 19, 2019 | 20.46 | 20.71 | 20.27 | 20.62 | 404,024 | +0.44(+2.18%) |
Aug 16, 2019 | 20.23 | 20.40 | 20.00 | 20.18 | 221,500 | +0.09(+0.45%) |
Aug 15, 2019 | 20.01 | 20.41 | 19.69 | 20.09 | 223,538 | +0.24(+1.21%) |
Aug 14, 2019 | 20.05 | 20.18 | 19.72 | 19.85 | 335,016 | -0.55(-2.70%) |
Aug 13, 2019 | 20.72 | 20.89 | 20.28 | 20.40 | 258,056 | -0.33(-1.59%) |
Aug 12, 2019 | 20.81 | 20.96 | 20.64 | 20.73 | 524,367 | -0.27(-1.29%) |
Aug 09, 2019 | 21.01 | 21.38 | 20.75 | 21.00 | 296,800 | +0.06(+0.29%) |
Aug 08, 2019 | 20.74 | 21.10 | 20.70 | 20.94 | 440,322 | +0.26(+1.26%) |
Aug 07, 2019 | 21.00 | 21.01 | 20.41 | 20.68 | 385,627 | -0.30(-1.43%) |
Aug 06, 2019 | 21.89 | 22.53 | 20.23 | 20.98 | 1,308,763 | -0.42(-1.96%) |
Aug 05, 2019 | 21.38 | 21.55 | 20.86 | 21.40 | 532,738 | -0.31(-1.43%) |
Aug 02, 2019 | 21.86 | 21.89 | 21.16 | 21.71 | 559,600 | -0.32(-1.45%) |
Aug 01, 2019 | 23.27 | 23.27 | 21.99 | 22.03 | 890,193 | -1.28(-5.49%) |
Jul 31, 2019 | 24.16 | 24.32 | 23.29 | 23.31 | 471,273 | -0.93(-3.84%) |
Jul 30, 2019 | 23.63 | 24.26 | 23.41 | 24.24 | 237,749 | +0.48(+2.02%) |
Jul 29, 2019 | 23.94 | 24.01 | 23.51 | 23.76 | 205,137 | -0.22(-0.92%) |
Jul 26, 2019 | 23.76 | 24.07 | 23.76 | 23.98 | 183,100 | +0.14(+0.59%) |
Jul 25, 2019 | 24.44 | 24.53 | 23.78 | 23.84 | 216,529 | -0.59(-2.42%) |
Jul 24, 2019 | 23.95 | 24.48 | 23.92 | 24.43 | 353,420 | +0.50(+2.09%) |
Jul 23, 2019 | 23.64 | 24.04 | 23.58 | 23.93 | 165,475 | +0.40(+1.70%) |
Jul 22, 2019 | 23.53 | 23.79 | 23.35 | 23.53 | 145,518 | +0.07(+0.30%) |
Jul 19, 2019 | 23.89 | 24.21 | 23.46 | 23.46 | 227,800 | -0.51(-2.13%) |
Jul 18, 2019 | 23.49 | 24.02 | 23.42 | 23.97 | 178,850 | +0.40(+1.70%) |
Jul 17, 2019 | 23.72 | 23.72 | 23.34 | 23.57 | 226,635 | -0.28(-1.17%) |
Jul 16, 2019 | 23.74 | 24.11 | 23.74 | 23.85 | 317,750 | +0.15(+0.63%) |
Jul 15, 2019 | 23.75 | 23.89 | 23.42 | 23.70 | 168,102 | +0.00(+0.00%) |
Jul 12, 2019 | 23.30 | 23.84 | 23.29 | 23.70 | 223,700 | +0.52(+2.24%) |
Jul 11, 2019 | 22.90 | 23.25 | 22.68 | 23.18 | 179,861 | +0.26(+1.13%) |
Jul 10, 2019 | 23.22 | 23.22 | 22.61 | 22.92 | 239,213 | -0.14(-0.61%) |
Jul 09, 2019 | 23.33 | 23.48 | 22.85 | 23.06 | 164,103 | -0.37(-1.58%) |
Jul 08, 2019 | 23.42 | 23.60 | 23.21 | 23.43 | 271,475 | -0.15(-0.64%) |
Jul 05, 2019 | 23.60 | 23.86 | 23.29 | 23.58 | 164,400 | -0.17(-0.72%) |
Jul 03, 2019 | 23.51 | 23.96 | 23.51 | 23.75 | 98,200 | +0.30(+1.28%) |
Jul 02, 2019 | 24.33 | 24.33 | 23.38 | 23.45 | 323,924 | -0.87(-3.58%) |