Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.15 | 21.18 | 20.75 | 20.95 | 100,186 | -0.18(-0.87%) |
Sep 27, 2019 | 21.16 | 21.44 | 21.06 | 21.13 | 62,039 | -0.01(-0.05%) |
Sep 26, 2019 | 21.37 | 21.37 | 20.83 | 21.14 | 143,111 | -0.35(-1.61%) |
Sep 25, 2019 | 20.96 | 21.56 | 20.70 | 21.49 | 175,927 | +0.35(+1.64%) |
Sep 24, 2019 | 21.61 | 21.77 | 20.95 | 21.14 | 169,322 | -0.53(-2.44%) |
Sep 23, 2019 | 21.55 | 21.95 | 21.54 | 21.67 | 101,563 | -0.06(-0.27%) |
Sep 20, 2019 | 22.01 | 22.09 | 21.44 | 21.73 | 173,959 | -0.25(-1.14%) |
Sep 19, 2019 | 21.85 | 22.15 | 21.71 | 21.98 | 111,972 | +0.13(+0.62%) |
Sep 18, 2019 | 21.92 | 22.16 | 21.50 | 21.84 | 207,171 | -0.20(-0.92%) |
Sep 17, 2019 | 22.38 | 22.38 | 21.57 | 22.05 | 139,068 | -0.40(-1.80%) |
Sep 16, 2019 | 22.45 | 22.69 | 22.33 | 22.45 | 168,496 | -0.13(-0.60%) |
Sep 13, 2019 | 23.03 | 23.27 | 22.51 | 22.59 | 221,450 | -0.21(-0.93%) |
Sep 12, 2019 | 22.62 | 22.94 | 22.24 | 22.80 | 251,672 | +0.14(+0.64%) |
Sep 11, 2019 | 22.49 | 23.01 | 22.35 | 22.65 | 292,033 | +0.32(+1.42%) |
Sep 10, 2019 | 21.82 | 22.49 | 21.57 | 22.33 | 272,294 | +0.54(+2.47%) |
Sep 09, 2019 | 21.42 | 22.01 | 21.31 | 21.80 | 210,922 | +0.50(+2.35%) |
Sep 06, 2019 | 21.12 | 21.35 | 20.89 | 21.30 | 124,702 | +0.16(+0.77%) |
Sep 05, 2019 | 20.69 | 21.23 | 20.64 | 21.13 | 201,230 | +0.73(+3.59%) |
Sep 04, 2019 | 20.25 | 20.44 | 19.79 | 20.40 | 169,044 | +0.36(+1.78%) |
Sep 03, 2019 | 20.21 | 20.23 | 19.72 | 20.04 | 93,440 | -0.34(-1.65%) |
Aug 30, 2019 | 20.43 | 20.55 | 20.09 | 20.38 | 89,889 | +0.08(+0.38%) |
Aug 29, 2019 | 19.98 | 20.45 | 19.67 | 20.30 | 134,361 | +0.62(+3.13%) |
Aug 28, 2019 | 19.17 | 19.89 | 19.17 | 19.69 | 117,556 | +0.43(+2.25%) |
Aug 27, 2019 | 19.45 | 19.56 | 18.92 | 19.26 | 150,627 | -0.11(-0.55%) |
Aug 26, 2019 | 19.43 | 19.57 | 19.08 | 19.36 | 180,539 | +0.13(+0.65%) |
Aug 23, 2019 | 18.76 | 19.73 | 18.61 | 19.24 | 254,184 | +0.59(+3.15%) |
Aug 22, 2019 | 18.64 | 18.87 | 18.26 | 18.65 | 104,129 | +0.01(+0.05%) |
Aug 21, 2019 | 18.75 | 18.82 | 18.50 | 18.64 | 82,362 | +0.09(+0.47%) |
Aug 20, 2019 | 18.60 | 18.83 | 18.29 | 18.55 | 132,419 | -0.16(-0.87%) |
Aug 19, 2019 | 18.61 | 18.90 | 18.52 | 18.72 | 147,255 | +0.33(+1.78%) |
Aug 16, 2019 | 17.51 | 18.71 | 17.46 | 18.39 | 283,697 | +0.95(+5.46%) |
Aug 15, 2019 | 17.85 | 17.86 | 17.28 | 17.44 | 215,228 | -0.40(-2.27%) |
Aug 14, 2019 | 17.95 | 18.05 | 17.20 | 17.84 | 217,157 | -0.36(-1.96%) |
Aug 13, 2019 | 18.33 | 18.85 | 18.07 | 18.20 | 247,131 | -0.34(-1.82%) |
Aug 12, 2019 | 18.75 | 18.84 | 17.76 | 18.53 | 175,635 | -0.37(-1.93%) |
Aug 09, 2019 | 19.15 | 19.18 | 18.16 | 18.90 | 296,271 | -0.39(-2.00%) |
Aug 08, 2019 | 20.21 | 20.21 | 19.15 | 19.28 | 705,443 | -1.21(-5.92%) |
Aug 07, 2019 | 20.85 | 20.87 | 19.66 | 20.50 | 124,899 | -0.67(-3.18%) |
Aug 06, 2019 | 20.76 | 21.21 | 20.76 | 21.17 | 68,713 | +0.51(+2.47%) |
Aug 05, 2019 | 21.07 | 21.22 | 20.16 | 20.66 | 182,162 | -0.79(-3.68%) |
Aug 02, 2019 | 21.41 | 21.59 | 21.05 | 21.45 | 152,136 | -0.17(-0.80%) |
Aug 01, 2019 | 22.03 | 22.13 | 21.54 | 21.62 | 103,792 | -0.32(-1.45%) |
Jul 31, 2019 | 22.10 | 22.49 | 21.83 | 21.94 | 85,062 | -0.20(-0.91%) |
Jul 30, 2019 | 21.68 | 22.31 | 21.68 | 22.14 | 97,686 | +0.23(+1.05%) |
Jul 29, 2019 | 21.80 | 22.23 | 21.68 | 21.91 | 92,968 | -0.04(-0.18%) |
Jul 26, 2019 | 22.60 | 22.63 | 21.95 | 21.95 | 106,204 | -0.63(-2.77%) |
Jul 25, 2019 | 23.20 | 23.20 | 22.33 | 22.58 | 80,795 | -0.69(-2.98%) |
Jul 24, 2019 | 22.44 | 23.37 | 22.39 | 23.27 | 87,049 | +0.65(+2.89%) |
Jul 23, 2019 | 21.85 | 22.72 | 21.84 | 22.61 | 116,735 | +0.85(+3.89%) |
Jul 22, 2019 | 21.72 | 21.95 | 21.39 | 21.77 | 142,372 | +0.08(+0.36%) |
Jul 19, 2019 | 21.89 | 22.14 | 21.67 | 21.69 | 118,674 | -0.21(-0.97%) |
Jul 18, 2019 | 22.43 | 22.58 | 21.72 | 21.90 | 139,888 | -0.65(-2.90%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.49 | 22.56 | 73,952 | -0.54(-2.33%) |
Jul 16, 2019 | 22.88 | 23.85 | 22.66 | 23.09 | 111,569 | +0.23(+1.01%) |
Jul 15, 2019 | 22.82 | 22.97 | 22.37 | 22.86 | 59,765 | +0.12(+0.51%) |
Jul 12, 2019 | 22.65 | 22.95 | 22.57 | 22.75 | 59,960 | +0.20(+0.90%) |
Jul 11, 2019 | 22.73 | 22.83 | 22.42 | 22.55 | 68,138 | -0.15(-0.68%) |
Jul 10, 2019 | 22.90 | 22.97 | 22.41 | 22.70 | 86,298 | -0.14(-0.63%) |
Jul 09, 2019 | 22.54 | 22.89 | 22.33 | 22.84 | 92,591 | +0.21(+0.94%) |
Jul 08, 2019 | 23.11 | 23.18 | 22.49 | 22.63 | 73,886 | -0.56(-2.41%) |
Jul 05, 2019 | 23.24 | 23.27 | 22.69 | 23.19 | 83,862 | -0.16(-0.70%) |
Jul 03, 2019 | 23.71 | 23.71 | 23.03 | 23.35 | 46,763 | -0.24(-1.02%) |
Jul 02, 2019 | 24.91 | 25.03 | 23.46 | 23.60 | 132,343 | -1.29(-5.18%) |