Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.13 | 22.70 | 22.13 | 22.49 | 2,207 | +0.16(+0.72%) |
Sep 27, 2019 | 22.54 | 22.74 | 21.97 | 22.33 | 7,874 | -0.37(-1.61%) |
Sep 26, 2019 | 23.02 | 23.02 | 22.52 | 22.70 | 3,490 | -0.36(-1.55%) |
Sep 25, 2019 | 22.84 | 23.06 | 22.13 | 23.06 | 10,584 | -0.28(-1.21%) |
Sep 24, 2019 | 24.48 | 24.48 | 23.34 | 23.34 | 10,258 | -0.63(-2.64%) |
Sep 23, 2019 | 24.18 | 24.28 | 23.86 | 23.97 | 6,814 | -0.23(-0.94%) |
Sep 20, 2019 | 23.74 | 24.25 | 23.60 | 24.20 | 59,963 | +0.75(+3.21%) |
Sep 19, 2019 | 24.00 | 24.02 | 23.45 | 23.45 | 8,770 | -0.11(-0.48%) |
Sep 18, 2019 | 24.63 | 24.63 | 23.31 | 23.56 | 12,233 | -0.75(-3.10%) |
Sep 17, 2019 | 22.90 | 24.38 | 22.79 | 24.31 | 108,220 | +1.23(+5.34%) |
Sep 16, 2019 | 23.40 | 23.97 | 22.65 | 23.08 | 13,445 | -0.27(-1.17%) |
Sep 13, 2019 | 23.29 | 23.58 | 23.18 | 23.36 | 40,077 | +0.55(+2.40%) |
Sep 12, 2019 | 22.94 | 23.52 | 22.53 | 22.81 | 11,849 | +0.14(+0.63%) |
Sep 11, 2019 | 22.21 | 22.67 | 22.19 | 22.67 | 10,993 | +0.34(+1.51%) |
Sep 10, 2019 | 22.51 | 22.99 | 22.17 | 22.33 | 6,797 | -0.09(-0.41%) |
Sep 09, 2019 | 22.81 | 23.56 | 22.37 | 22.42 | 88,909 | -0.23(-1.01%) |
Sep 06, 2019 | 22.26 | 23.06 | 22.26 | 22.65 | 87,207 | +0.73(+3.33%) |
Sep 05, 2019 | 21.94 | 22.37 | 21.78 | 21.92 | 18,760 | +0.53(+2.45%) |
Sep 04, 2019 | 20.81 | 21.44 | 20.81 | 21.39 | 29,177 | +1.37(+6.84%) |
Sep 03, 2019 | 20.05 | 20.07 | 19.77 | 20.02 | 12,750 | -0.87(-4.15%) |
Aug 30, 2019 | 19.63 | 20.89 | 19.63 | 20.89 | 94,171 | +1.35(+6.89%) |
Aug 29, 2019 | 18.52 | 19.70 | 18.52 | 19.54 | 8,994 | +1.19(+6.47%) |
Aug 28, 2019 | 18.41 | 18.63 | 18.33 | 18.36 | 60,451 | +0.23(+1.26%) |
Aug 27, 2019 | 18.20 | 18.33 | 17.92 | 18.13 | 7,903 | +0.37(+2.06%) |
Aug 26, 2019 | 17.47 | 17.81 | 17.47 | 17.76 | 5,816 | +0.39(+2.23%) |
Aug 23, 2019 | 17.63 | 18.01 | 17.24 | 17.37 | 20,235 | -0.46(-2.56%) |
Aug 22, 2019 | 18.40 | 18.40 | 17.83 | 17.83 | 4,533 | -0.47(-2.58%) |
Aug 21, 2019 | 17.85 | 18.33 | 17.67 | 18.30 | 10,146 | +0.78(+4.43%) |
Aug 20, 2019 | 17.08 | 17.83 | 17.08 | 17.53 | 8,115 | +0.40(+2.36%) |
Aug 19, 2019 | 18.13 | 18.13 | 17.12 | 17.12 | 10,668 | -0.39(-2.22%) |
Aug 16, 2019 | 16.87 | 17.68 | 16.87 | 17.51 | 11,388 | +0.87(+5.21%) |
Aug 15, 2019 | 16.60 | 16.96 | 16.12 | 16.64 | 16,847 | +0.18(+1.11%) |
Aug 14, 2019 | 17.76 | 17.76 | 16.31 | 16.46 | 33,656 | -1.87(-10.21%) |
Aug 13, 2019 | 17.83 | 18.72 | 17.74 | 18.33 | 13,053 | +0.14(+0.75%) |
Aug 12, 2019 | 18.84 | 18.84 | 18.04 | 18.20 | 17,631 | -1.48(-7.54%) |
Aug 09, 2019 | 19.47 | 19.92 | 19.11 | 19.68 | 14,235 | -0.06(-0.31%) |
Aug 08, 2019 | 19.11 | 19.98 | 19.11 | 19.74 | 13,337 | +0.53(+2.73%) |
Aug 07, 2019 | 17.83 | 19.22 | 17.47 | 19.22 | 14,763 | +0.86(+4.68%) |
Aug 06, 2019 | 18.47 | 18.52 | 17.88 | 18.36 | 13,541 | +0.53(+2.94%) |
Aug 05, 2019 | 18.13 | 18.13 | 17.42 | 17.83 | 33,147 | -1.53(-7.89%) |
Aug 02, 2019 | 20.16 | 20.16 | 18.84 | 19.36 | 18,440 | -0.85(-4.19%) |
Aug 01, 2019 | 21.12 | 21.16 | 19.98 | 20.21 | 41,387 | -0.89(-4.20%) |
Jul 31, 2019 | 21.78 | 21.87 | 20.62 | 21.09 | 19,773 | -0.80(-3.65%) |
Jul 30, 2019 | 21.94 | 21.94 | 21.55 | 21.89 | 3,510 | -0.48(-2.17%) |
Jul 29, 2019 | 21.51 | 23.04 | 21.10 | 22.37 | 7,170 | +0.98(+4.59%) |
Jul 26, 2019 | 22.12 | 22.15 | 21.18 | 21.39 | 9,066 | -0.39(-1.78%) |
Jul 25, 2019 | 22.12 | 22.12 | 21.31 | 21.78 | 9,322 | -0.34(-1.55%) |
Jul 24, 2019 | 21.80 | 22.26 | 21.67 | 22.12 | 22,081 | +0.87(+4.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 20.98 | 21.26 | 69,464 | -0.98(-4.42%) |
Jul 22, 2019 | 23.08 | 23.08 | 22.03 | 22.24 | 177,988 | -0.73(-3.18%) |
Jul 19, 2019 | 23.90 | 23.90 | 22.85 | 22.97 | 25,754 | -0.55(-2.33%) |
Jul 18, 2019 | 24.41 | 24.57 | 23.10 | 23.52 | 62,020 | -0.95(-3.90%) |
Jul 17, 2019 | 25.32 | 25.41 | 24.37 | 24.47 | 15,596 | -0.48(-1.92%) |
Jul 16, 2019 | 25.46 | 25.50 | 24.47 | 24.95 | 19,335 | -0.73(-2.84%) |
Jul 15, 2019 | 25.20 | 25.85 | 24.77 | 25.68 | 12,779 | +0.93(+3.75%) |
Jul 12, 2019 | 24.87 | 24.98 | 24.30 | 24.75 | 15,768 | -0.16(-0.65%) |
Jul 11, 2019 | 24.47 | 25.00 | 24.15 | 24.91 | 20,210 | +0.74(+3.05%) |
Jul 10, 2019 | 24.31 | 24.47 | 23.65 | 24.17 | 21,813 | -0.15(-0.60%) |
Jul 09, 2019 | 26.53 | 26.58 | 23.90 | 24.32 | 18,860 | -2.44(-9.12%) |
Jul 08, 2019 | 25.94 | 27.05 | 25.82 | 26.76 | 13,540 | +1.05(+4.07%) |
Jul 05, 2019 | 25.94 | 26.00 | 25.14 | 25.71 | 2,409 | -0.05(-0.19%) |
Jul 03, 2019 | 26.14 | 26.14 | 25.57 | 25.76 | 2,759 | +0.19(+0.76%) |
Jul 02, 2019 | 25.46 | 26.19 | 25.46 | 25.57 | 48,677 | +0.02(+0.07%) |