Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.38 | 22.43 | 22.25 | 22.25 | 51,842 | +0.00(+0.00%) |
Sep 27, 2019 | 22.34 | 22.34 | 22.24 | 22.25 | 2,700 | +0.17(+0.77%) |
Sep 26, 2019 | 22.07 | 22.13 | 22.02 | 22.08 | 3,738 | +0.39(+1.81%) |
Sep 25, 2019 | 21.70 | 21.72 | 21.67 | 21.69 | 1,987 | -0.31(-1.42%) |
Sep 24, 2019 | 22.07 | 22.09 | 21.93 | 22.00 | 7,840 | +0.06(+0.27%) |
Sep 23, 2019 | 21.87 | 21.97 | 21.87 | 21.94 | 4,746 | -0.06(-0.27%) |
Sep 20, 2019 | 22.12 | 22.12 | 22.00 | 22.00 | 3,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.22 | 22.22 | 22.16 | 22.16 | 2,112 | +0.03(+0.14%) |
Sep 18, 2019 | 22.16 | 22.16 | 22.07 | 22.13 | 6,144 | -0.20(-0.90%) |
Sep 17, 2019 | 22.15 | 22.35 | 22.14 | 22.33 | 3,643 | +0.31(+1.41%) |
Sep 16, 2019 | 22.18 | 22.18 | 21.97 | 22.02 | 4,403 | -0.13(-0.60%) |
Sep 13, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,400 | -0.24(-1.06%) |
Sep 12, 2019 | 22.27 | 22.45 | 22.25 | 22.39 | 2,979 | +0.20(+0.90%) |
Sep 11, 2019 | 22.07 | 22.27 | 22.07 | 22.19 | 2,266 | +0.11(+0.50%) |
Sep 10, 2019 | 22.08 | 22.18 | 22.07 | 22.08 | 5,661 | -0.09(-0.41%) |
Sep 09, 2019 | 22.10 | 22.22 | 22.10 | 22.17 | 3,775 | -0.13(-0.58%) |
Sep 06, 2019 | 22.33 | 22.34 | 22.28 | 22.30 | 1,200 | -0.62(-2.71%) |
Sep 05, 2019 | 22.99 | 23.04 | 22.85 | 22.92 | 7,317 | -0.28(-1.23%) |
Sep 04, 2019 | 23.21 | 23.21 | 23.18 | 23.20 | 3,032 | +0.30(+1.33%) |
Sep 03, 2019 | 22.62 | 22.90 | 22.62 | 22.90 | 8,306 | +0.29(+1.28%) |
Aug 30, 2019 | 22.75 | 22.75 | 22.53 | 22.61 | 2,200 | +0.02(+0.09%) |
Aug 29, 2019 | 22.60 | 22.60 | 22.50 | 22.59 | 1,397 | -0.06(-0.26%) |
Aug 28, 2019 | 22.38 | 22.65 | 22.38 | 22.65 | 6,177 | +0.20(+0.87%) |
Aug 27, 2019 | 22.52 | 22.52 | 22.45 | 22.45 | 3,545 | -0.19(-0.84%) |
Aug 26, 2019 | 22.64 | 22.65 | 22.57 | 22.65 | 3,033 | +0.13(+0.56%) |
Aug 23, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 700 | -0.10(-0.44%) |
Aug 22, 2019 | 22.68 | 22.68 | 22.57 | 22.62 | 2,656 | -0.08(-0.35%) |
Aug 21, 2019 | 22.72 | 22.80 | 22.69 | 22.70 | 14,445 | +0.28(+1.25%) |
Aug 20, 2019 | 22.37 | 22.46 | 22.36 | 22.42 | 4,620 | -0.18(-0.82%) |
Aug 19, 2019 | 22.47 | 22.64 | 22.47 | 22.61 | 3,924 | +0.41(+1.87%) |
Aug 16, 2019 | 22.11 | 22.19 | 22.09 | 22.19 | 3,000 | +0.12(+0.53%) |
Aug 15, 2019 | 22.01 | 22.14 | 22.01 | 22.07 | 6,095 | +0.10(+0.44%) |
Aug 14, 2019 | 22.06 | 22.06 | 21.94 | 21.98 | 2,263 | -0.38(-1.68%) |
Aug 13, 2019 | 22.39 | 22.42 | 22.31 | 22.35 | 2,815 | -0.07(-0.31%) |
Aug 12, 2019 | 22.48 | 22.48 | 22.39 | 22.42 | 1,963 | -0.16(-0.71%) |
Aug 09, 2019 | 22.51 | 22.71 | 22.48 | 22.58 | 6,000 | +0.16(+0.72%) |
Aug 08, 2019 | 22.36 | 22.52 | 22.36 | 22.42 | 9,882 | +0.03(+0.13%) |
Aug 07, 2019 | 22.43 | 22.50 | 22.39 | 22.39 | 2,143 | +0.12(+0.53%) |
Aug 06, 2019 | 22.24 | 22.27 | 22.16 | 22.27 | 2,478 | +0.08(+0.37%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.17 | 22.19 | 2,882 | -0.43(-1.90%) |
Aug 02, 2019 | 22.95 | 22.95 | 22.58 | 22.62 | 1,900 | -0.39(-1.71%) |
Aug 01, 2019 | 23.16 | 23.23 | 23.01 | 23.01 | 2,442 | +0.12(+0.54%) |
Jul 31, 2019 | 23.18 | 23.18 | 22.89 | 22.89 | 2,856 | -0.13(-0.56%) |
Jul 30, 2019 | 23.02 | 23.05 | 22.97 | 23.02 | 3,901 | -0.60(-2.54%) |
Jul 29, 2019 | 23.61 | 23.62 | 23.51 | 23.62 | 4,082 | +0.16(+0.66%) |
Jul 26, 2019 | 23.36 | 23.50 | 23.36 | 23.46 | 5,800 | +0.47(+2.04%) |
Jul 25, 2019 | 22.98 | 23.00 | 22.88 | 23.00 | 3,423 | +0.34(+1.48%) |
Jul 24, 2019 | 22.89 | 22.92 | 22.65 | 22.66 | 5,674 | -0.18(-0.79%) |
Jul 23, 2019 | 22.69 | 22.84 | 22.65 | 22.84 | 9,456 | +0.14(+0.64%) |
Jul 22, 2019 | 22.70 | 22.80 | 22.66 | 22.70 | 3,285 | -0.09(-0.42%) |
Jul 19, 2019 | 22.86 | 22.87 | 22.71 | 22.79 | 2,000 | -0.12(-0.52%) |
Jul 18, 2019 | 22.77 | 22.91 | 22.75 | 22.91 | 3,520 | +0.14(+0.61%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.76 | 22.77 | 31,161 | -0.22(-0.97%) |
Jul 16, 2019 | 22.99 | 23.02 | 22.92 | 22.99 | 7,772 | -0.18(-0.76%) |
Jul 15, 2019 | 23.01 | 23.17 | 23.01 | 23.17 | 2,175 | +0.32(+1.40%) |
Jul 12, 2019 | 22.78 | 22.87 | 22.75 | 22.85 | 3,500 | -0.05(-0.21%) |
Jul 11, 2019 | 22.90 | 22.90 | 22.82 | 22.90 | 1,560 | -0.00(-0.01%) |
Jul 10, 2019 | 22.76 | 22.95 | 22.76 | 22.90 | 9,235 | +0.12(+0.53%) |
Jul 09, 2019 | 22.61 | 22.82 | 22.60 | 22.78 | 3,792 | +0.32(+1.44%) |
Jul 08, 2019 | 22.39 | 22.52 | 22.39 | 22.46 | 2,382 | -0.99(-4.22%) |
Jul 05, 2019 | 23.46 | 23.49 | 23.42 | 23.45 | 2,400 | -0.31(-1.30%) |
Jul 03, 2019 | 23.73 | 23.79 | 23.73 | 23.75 | 2,600 | +0.40(+1.71%) |
Jul 02, 2019 | 23.36 | 23.44 | 23.32 | 23.35 | 3,748 | +0.11(+0.49%) |