Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.61 | 22.79 | 22.59 | 22.64 | 269,895 | -0.06(-0.26%) |
Sep 27, 2019 | 22.69 | 22.84 | 22.61 | 22.70 | 639,378 | +0.07(+0.33%) |
Sep 26, 2019 | 22.61 | 22.70 | 22.55 | 22.62 | 305,681 | +0.13(+0.59%) |
Sep 25, 2019 | 22.42 | 22.51 | 22.35 | 22.49 | 375,497 | -0.25(-1.08%) |
Sep 24, 2019 | 22.93 | 22.95 | 22.65 | 22.73 | 282,049 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.05 | 22.91 | 23.02 | 376,615 | +0.11(+0.48%) |
Sep 20, 2019 | 23.04 | 23.08 | 22.52 | 22.91 | 517,534 | +0.15(+0.66%) |
Sep 19, 2019 | 22.90 | 22.93 | 22.75 | 22.76 | 245,435 | -0.01(-0.06%) |
Sep 18, 2019 | 22.67 | 22.83 | 22.57 | 22.78 | 301,016 | +0.29(+1.28%) |
Sep 17, 2019 | 22.75 | 22.75 | 22.32 | 22.49 | 542,872 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.90 | 22.53 | 22.64 | 477,533 | +0.27(+1.19%) |
Sep 13, 2019 | 22.45 | 22.47 | 22.31 | 22.37 | 253,562 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.25 | 21.98 | 22.13 | 279,326 | -0.03(-0.13%) |
Sep 11, 2019 | 22.26 | 22.32 | 22.03 | 22.16 | 622,663 | -0.11(-0.48%) |
Sep 10, 2019 | 22.40 | 22.51 | 22.19 | 22.27 | 646,579 | +0.17(+0.75%) |
Sep 09, 2019 | 22.15 | 22.18 | 22.02 | 22.11 | 329,373 | +0.25(+1.15%) |
Sep 06, 2019 | 21.89 | 21.95 | 21.84 | 21.85 | 171,401 | -0.10(-0.46%) |
Sep 05, 2019 | 22.00 | 22.09 | 21.87 | 21.95 | 460,003 | +0.17(+0.79%) |
Sep 04, 2019 | 21.66 | 21.80 | 21.64 | 21.78 | 334,870 | +0.17(+0.80%) |
Sep 03, 2019 | 21.44 | 21.64 | 21.35 | 21.61 | 229,826 | -0.15(-0.70%) |
Aug 30, 2019 | 21.84 | 21.84 | 21.53 | 21.76 | 168,625 | +0.17(+0.77%) |
Aug 29, 2019 | 21.68 | 21.75 | 21.57 | 21.59 | 583,252 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.26 | 21.31 | 450,190 | +0.17(+0.82%) |
Aug 27, 2019 | 21.39 | 21.46 | 20.56 | 21.14 | 339,150 | +0.02(+0.10%) |
Aug 26, 2019 | 21.24 | 21.28 | 21.05 | 21.12 | 223,955 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.25 | 20.79 | 20.82 | 277,850 | -0.37(-1.77%) |
Aug 22, 2019 | 21.37 | 21.41 | 21.15 | 21.19 | 216,179 | -0.04(-0.20%) |
Aug 21, 2019 | 21.45 | 21.46 | 21.23 | 21.23 | 159,423 | +0.20(+0.96%) |
Aug 20, 2019 | 21.03 | 21.15 | 20.59 | 21.03 | 312,587 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.12 | 21.12 | 202,299 | +0.25(+1.17%) |
Aug 16, 2019 | 20.77 | 20.93 | 20.74 | 20.87 | 349,325 | +0.09(+0.45%) |
Aug 15, 2019 | 20.87 | 20.87 | 20.58 | 20.78 | 417,163 | -0.19(-0.89%) |
Aug 14, 2019 | 21.05 | 21.10 | 20.90 | 20.97 | 193,647 | -0.65(-3.00%) |
Aug 13, 2019 | 21.34 | 21.75 | 21.31 | 21.62 | 360,751 | +0.27(+1.28%) |
Aug 12, 2019 | 21.38 | 21.41 | 21.23 | 21.34 | 304,570 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.41 | 21.25 | 21.25 | 312,963 | -0.37(-1.70%) |
Aug 08, 2019 | 21.55 | 21.71 | 21.42 | 21.62 | 787,840 | +0.14(+0.64%) |
Aug 07, 2019 | 21.36 | 21.53 | 21.21 | 21.48 | 321,073 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.87 | 21.55 | 21.66 | 616,626 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.76 | 21.56 | 21.64 | 359,975 | -0.21(-0.96%) |
Aug 02, 2019 | 22.02 | 22.09 | 21.80 | 21.85 | 429,127 | -0.35(-1.59%) |
Aug 01, 2019 | 22.31 | 22.54 | 22.08 | 22.20 | 269,511 | -0.36(-1.60%) |
Jul 31, 2019 | 22.75 | 22.80 | 22.38 | 22.56 | 238,291 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.84 | 22.54 | 22.74 | 193,873 | -0.11(-0.47%) |
Jul 29, 2019 | 22.99 | 23.01 | 22.78 | 22.85 | 112,516 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 22.99 | 22.81 | 22.90 | 156,134 | -0.09(-0.38%) |
Jul 25, 2019 | 23.17 | 23.20 | 22.89 | 22.98 | 187,362 | +0.04(+0.16%) |
Jul 24, 2019 | 23.05 | 23.24 | 22.93 | 22.95 | 255,097 | -0.18(-0.78%) |
Jul 23, 2019 | 23.24 | 23.27 | 23.11 | 23.13 | 414,228 | +0.06(+0.25%) |
Jul 22, 2019 | 23.11 | 23.19 | 23.04 | 23.07 | 213,314 | +0.00(+0.00%) |
Jul 19, 2019 | 22.93 | 23.09 | 22.90 | 23.07 | 173,066 | -0.19(-0.84%) |
Jul 18, 2019 | 23.19 | 23.27 | 23.01 | 23.27 | 195,354 | +0.01(+0.03%) |
Jul 17, 2019 | 23.37 | 23.39 | 23.17 | 23.26 | 300,906 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.73 | 23.42 | 23.55 | 309,887 | -0.28(-1.18%) |
Jul 15, 2019 | 23.99 | 24.00 | 23.73 | 23.84 | 344,607 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.09 | 23.96 | 24.07 | 177,646 | -0.01(-0.06%) |
Jul 11, 2019 | 24.08 | 24.15 | 23.98 | 24.08 | 193,037 | +0.13(+0.54%) |
Jul 10, 2019 | 23.86 | 23.96 | 23.76 | 23.95 | 233,827 | +0.43(+1.81%) |
Jul 09, 2019 | 23.53 | 23.59 | 23.43 | 23.53 | 300,201 | -0.10(-0.43%) |
Jul 08, 2019 | 23.59 | 23.71 | 23.56 | 23.63 | 88,234 | +0.09(+0.40%) |
Jul 05, 2019 | 23.57 | 23.60 | 23.37 | 23.53 | 105,616 | -0.20(-0.85%) |
Jul 03, 2019 | 23.73 | 23.76 | 23.62 | 23.73 | 140,590 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.76 | 23.46 | 23.47 | 173,796 | -0.31(-1.30%) |