Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.41 | 21.52 | 20.54 | 20.75 | 9,135 | -0.55(-2.56%) |
Sep 27, 2019 | 21.96 | 22.17 | 21.30 | 21.30 | 5,016 | -0.22(-1.02%) |
Sep 26, 2019 | 22.06 | 22.28 | 21.52 | 21.52 | 3,621 | -0.66(-2.96%) |
Sep 25, 2019 | 21.85 | 22.39 | 21.74 | 22.17 | 4,873 | +0.33(+1.50%) |
Sep 24, 2019 | 22.83 | 22.83 | 21.74 | 21.85 | 5,502 | -0.87(-3.85%) |
Sep 23, 2019 | 22.72 | 23.59 | 22.61 | 22.72 | 7,267 | -0.22(-0.95%) |
Sep 20, 2019 | 22.94 | 23.59 | 22.94 | 22.94 | 8,990 | -0.11(-0.47%) |
Sep 19, 2019 | 23.70 | 23.92 | 22.88 | 23.05 | 5,227 | -0.22(-0.94%) |
Sep 18, 2019 | 23.92 | 24.14 | 22.83 | 23.27 | 6,241 | -0.76(-3.18%) |
Sep 17, 2019 | 23.70 | 24.36 | 23.05 | 24.03 | 6,967 | +0.22(+0.92%) |
Sep 16, 2019 | 24.25 | 24.80 | 23.81 | 23.81 | 6,941 | -0.55(-2.24%) |
Sep 13, 2019 | 24.25 | 25.01 | 24.03 | 24.36 | 5,831 | -0.11(-0.45%) |
Sep 12, 2019 | 25.01 | 25.34 | 23.70 | 24.47 | 11,354 | -0.66(-2.61%) |
Sep 11, 2019 | 24.90 | 25.34 | 24.25 | 25.12 | 10,969 | +0.66(+2.68%) |
Sep 10, 2019 | 23.16 | 24.90 | 23.05 | 24.47 | 12,657 | +1.53(+6.67%) |
Sep 09, 2019 | 22.39 | 24.03 | 22.39 | 22.94 | 11,592 | +0.66(+2.94%) |
Sep 06, 2019 | 23.38 | 23.48 | 22.17 | 22.28 | 6,655 | -0.87(-3.77%) |
Sep 05, 2019 | 22.72 | 23.59 | 21.77 | 23.16 | 12,658 | +0.76(+3.41%) |
Sep 04, 2019 | 21.41 | 22.50 | 21.30 | 22.39 | 7,718 | +0.98(+4.59%) |
Sep 03, 2019 | 21.08 | 23.05 | 20.10 | 21.41 | 25,258 | +0.11(+0.51%) |
Aug 30, 2019 | 21.85 | 22.07 | 21.09 | 21.30 | 4,559 | -0.44(-2.01%) |
Aug 29, 2019 | 20.87 | 21.84 | 20.55 | 21.74 | 6,070 | +1.19(+5.79%) |
Aug 28, 2019 | 19.25 | 21.41 | 19.25 | 20.55 | 6,452 | +0.87(+4.40%) |
Aug 27, 2019 | 20.01 | 20.11 | 19.14 | 19.68 | 7,781 | +0.11(+0.55%) |
Aug 26, 2019 | 19.57 | 20.01 | 19.25 | 19.57 | 6,039 | +0.87(+4.62%) |
Aug 23, 2019 | 20.33 | 20.66 | 18.60 | 18.71 | 21,545 | -1.62(-7.98%) |
Aug 22, 2019 | 20.22 | 20.55 | 19.79 | 20.33 | 5,982 | +0.32(+1.62%) |
Aug 21, 2019 | 20.44 | 20.55 | 19.57 | 20.01 | 4,133 | +0.00(+0.00%) |
Aug 20, 2019 | 20.33 | 20.66 | 20.01 | 20.01 | 4,507 | -0.65(-3.14%) |
Aug 19, 2019 | 20.33 | 20.82 | 19.90 | 20.66 | 9,795 | +0.97(+4.95%) |
Aug 16, 2019 | 19.79 | 20.66 | 19.47 | 19.68 | 14,083 | +0.00(+0.00%) |
Aug 15, 2019 | 20.22 | 20.66 | 19.47 | 19.68 | 9,923 | -0.65(-3.19%) |
Aug 14, 2019 | 20.55 | 20.87 | 19.36 | 20.33 | 15,193 | -0.97(-4.57%) |
Aug 13, 2019 | 20.55 | 22.17 | 20.11 | 21.30 | 13,377 | +0.76(+3.68%) |
Aug 12, 2019 | 19.68 | 20.66 | 19.14 | 20.55 | 10,158 | +0.87(+4.40%) |
Aug 09, 2019 | 20.55 | 20.55 | 19.47 | 19.68 | 20,112 | -1.51(-7.14%) |
Aug 08, 2019 | 21.41 | 22.17 | 20.55 | 21.20 | 11,923 | -0.11(-0.51%) |
Aug 07, 2019 | 21.52 | 21.95 | 21.09 | 21.30 | 8,231 | -0.54(-2.48%) |
Aug 06, 2019 | 21.52 | 22.06 | 21.41 | 21.84 | 9,154 | +0.43(+2.02%) |
Aug 05, 2019 | 22.06 | 22.30 | 21.20 | 21.41 | 14,535 | -0.65(-2.94%) |
Aug 02, 2019 | 22.17 | 22.82 | 21.84 | 22.06 | 7,591 | -0.32(-1.45%) |
Aug 01, 2019 | 23.14 | 23.61 | 22.39 | 22.39 | 11,384 | -0.87(-3.72%) |
Jul 31, 2019 | 24.66 | 24.66 | 22.82 | 23.25 | 8,004 | -1.41(-5.70%) |
Jul 30, 2019 | 22.28 | 24.87 | 22.06 | 24.66 | 19,008 | +2.16(+9.62%) |
Jul 29, 2019 | 22.82 | 23.47 | 21.84 | 22.49 | 6,591 | -0.11(-0.48%) |
Jul 26, 2019 | 21.74 | 23.36 | 21.52 | 22.60 | 21,776 | +1.08(+5.02%) |
Jul 25, 2019 | 22.71 | 22.93 | 21.52 | 21.52 | 31,330 | -1.41(-6.13%) |
Jul 24, 2019 | 23.36 | 24.31 | 22.71 | 22.93 | 14,021 | -0.43(-1.85%) |
Jul 23, 2019 | 24.76 | 25.95 | 23.25 | 23.36 | 23,310 | -1.19(-4.85%) |
Jul 22, 2019 | 26.17 | 26.49 | 24.12 | 24.55 | 12,623 | -1.30(-5.02%) |
Jul 19, 2019 | 26.60 | 26.71 | 25.85 | 25.85 | 8,544 | -0.97(-3.63%) |
Jul 18, 2019 | 25.31 | 26.93 | 25.31 | 26.82 | 7,137 | +1.41(+5.53%) |
Jul 17, 2019 | 26.06 | 26.39 | 24.98 | 25.41 | 5,714 | -0.76(-2.89%) |
Jul 16, 2019 | 24.55 | 26.49 | 24.55 | 26.17 | 10,366 | +1.62(+6.61%) |
Jul 15, 2019 | 25.74 | 26.01 | 24.22 | 24.55 | 11,591 | -1.19(-4.62%) |
Jul 12, 2019 | 25.41 | 26.23 | 25.30 | 25.74 | 9,450 | +0.65(+2.59%) |
Jul 11, 2019 | 26.93 | 27.58 | 24.76 | 25.09 | 23,958 | -1.62(-6.07%) |
Jul 10, 2019 | 28.12 | 29.20 | 26.71 | 26.71 | 14,297 | -1.30(-4.63%) |
Jul 09, 2019 | 28.23 | 28.93 | 27.36 | 28.01 | 8,887 | -0.32(-1.14%) |
Jul 08, 2019 | 27.58 | 29.74 | 27.14 | 28.33 | 14,054 | +0.76(+2.75%) |
Jul 05, 2019 | 28.87 | 28.87 | 27.14 | 27.58 | 14,323 | -1.51(-5.20%) |
Jul 03, 2019 | 30.17 | 30.17 | 28.98 | 29.09 | 4,272 | -0.87(-2.89%) |
Jul 02, 2019 | 31.15 | 31.25 | 28.77 | 29.96 | 13,112 | -1.30(-4.15%) |