Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.77 | 20.50 | 19.70 | 20.12 | 276,773 | +0.41(+2.08%) |
Sep 27, 2019 | 21.19 | 21.40 | 19.40 | 19.71 | 239,900 | -0.03(-0.15%) |
Sep 26, 2019 | 20.04 | 20.20 | 19.53 | 19.74 | 133,709 | -0.46(-2.28%) |
Sep 25, 2019 | 19.93 | 20.33 | 19.29 | 20.20 | 101,786 | +0.21(+1.05%) |
Sep 24, 2019 | 20.53 | 20.59 | 19.72 | 19.99 | 137,950 | -0.48(-2.34%) |
Sep 23, 2019 | 20.66 | 21.01 | 20.43 | 20.47 | 184,690 | -0.16(-0.78%) |
Sep 20, 2019 | 20.72 | 21.17 | 20.54 | 20.63 | 802,600 | -0.09(-0.43%) |
Sep 19, 2019 | 20.53 | 20.97 | 20.27 | 20.72 | 176,003 | +0.12(+0.58%) |
Sep 18, 2019 | 20.71 | 20.71 | 20.21 | 20.60 | 242,432 | -0.17(-0.82%) |
Sep 17, 2019 | 20.63 | 21.01 | 20.13 | 20.77 | 93,789 | +0.20(+0.97%) |
Sep 16, 2019 | 20.45 | 21.04 | 20.45 | 20.57 | 154,583 | +0.12(+0.59%) |
Sep 13, 2019 | 20.58 | 20.73 | 20.17 | 20.45 | 132,500 | -0.09(-0.44%) |
Sep 12, 2019 | 19.94 | 20.72 | 19.37 | 20.54 | 190,756 | +0.70(+3.53%) |
Sep 11, 2019 | 20.00 | 20.14 | 19.34 | 19.84 | 190,289 | -0.18(-0.90%) |
Sep 10, 2019 | 21.27 | 21.27 | 19.69 | 20.02 | 283,938 | -1.23(-5.79%) |
Sep 09, 2019 | 22.31 | 23.38 | 21.14 | 21.25 | 180,783 | -0.94(-4.24%) |
Sep 06, 2019 | 23.17 | 23.45 | 22.04 | 22.19 | 137,200 | -0.91(-3.94%) |
Sep 05, 2019 | 21.87 | 23.18 | 21.50 | 23.10 | 171,194 | +1.49(+6.89%) |
Sep 04, 2019 | 21.90 | 22.24 | 21.18 | 21.61 | 280,102 | -0.05(-0.23%) |
Sep 03, 2019 | 22.60 | 22.92 | 21.54 | 21.66 | 174,268 | -0.96(-4.24%) |
Aug 30, 2019 | 22.92 | 22.92 | 21.60 | 22.62 | 236,900 | -0.15(-0.66%) |
Aug 29, 2019 | 22.42 | 22.85 | 22.12 | 22.77 | 130,159 | +0.57(+2.57%) |
Aug 28, 2019 | 22.32 | 22.67 | 21.86 | 22.20 | 141,362 | -0.20(-0.89%) |
Aug 27, 2019 | 22.55 | 23.20 | 21.85 | 22.40 | 162,479 | -0.15(-0.67%) |
Aug 26, 2019 | 22.47 | 22.84 | 21.46 | 22.55 | 258,390 | +0.36(+1.62%) |
Aug 23, 2019 | 23.21 | 23.21 | 22.06 | 22.19 | 312,000 | -1.00(-4.31%) |
Aug 22, 2019 | 23.32 | 24.16 | 22.49 | 23.19 | 120,918 | -0.11(-0.47%) |
Aug 21, 2019 | 24.00 | 24.28 | 23.03 | 23.30 | 187,502 | -0.55(-2.31%) |
Aug 20, 2019 | 23.16 | 24.00 | 23.04 | 23.85 | 479,917 | +0.50(+2.14%) |
Aug 19, 2019 | 22.93 | 23.70 | 22.92 | 23.35 | 147,339 | +0.54(+2.37%) |
Aug 16, 2019 | 22.59 | 22.89 | 22.26 | 22.81 | 479,300 | +0.25(+1.11%) |
Aug 15, 2019 | 22.12 | 22.80 | 21.57 | 22.56 | 216,596 | +0.47(+2.13%) |
Aug 14, 2019 | 21.51 | 22.54 | 20.96 | 22.09 | 484,340 | +0.66(+3.08%) |
Aug 13, 2019 | 21.50 | 21.72 | 20.29 | 21.43 | 342,453 | -0.10(-0.46%) |
Aug 12, 2019 | 24.00 | 24.00 | 20.77 | 21.53 | 608,950 | -2.24(-9.42%) |
Aug 09, 2019 | 26.11 | 26.97 | 23.02 | 23.77 | 407,900 | -4.95(-17.24%) |
Aug 08, 2019 | 27.76 | 28.94 | 27.76 | 28.72 | 334,638 | +1.16(+4.21%) |
Aug 07, 2019 | 26.71 | 27.79 | 26.61 | 27.56 | 65,411 | +0.61(+2.26%) |
Aug 06, 2019 | 26.42 | 27.10 | 26.08 | 26.95 | 325,248 | +0.92(+3.53%) |
Aug 05, 2019 | 27.46 | 27.74 | 25.75 | 26.03 | 142,596 | -1.96(-7.00%) |
Aug 02, 2019 | 28.01 | 28.25 | 27.30 | 27.99 | 133,600 | -0.17(-0.60%) |
Aug 01, 2019 | 28.56 | 28.99 | 28.04 | 28.16 | 80,050 | -0.41(-1.44%) |
Jul 31, 2019 | 28.82 | 29.22 | 28.35 | 28.57 | 121,492 | -0.25(-0.87%) |
Jul 30, 2019 | 28.96 | 29.14 | 28.54 | 28.82 | 66,845 | -0.20(-0.69%) |
Jul 29, 2019 | 28.63 | 29.24 | 28.42 | 29.02 | 108,470 | +0.51(+1.79%) |
Jul 26, 2019 | 28.11 | 29.18 | 27.83 | 28.51 | 174,300 | +0.57(+2.04%) |
Jul 25, 2019 | 28.09 | 28.49 | 27.65 | 27.94 | 99,387 | -0.21(-0.75%) |
Jul 24, 2019 | 27.59 | 28.43 | 27.59 | 28.15 | 143,343 | +0.46(+1.66%) |
Jul 23, 2019 | 27.44 | 27.91 | 27.00 | 27.69 | 109,774 | +0.40(+1.47%) |
Jul 22, 2019 | 27.68 | 27.98 | 27.10 | 27.29 | 88,364 | -0.43(-1.55%) |
Jul 19, 2019 | 28.03 | 28.52 | 27.61 | 27.72 | 80,400 | -0.38(-1.35%) |
Jul 18, 2019 | 28.13 | 28.40 | 27.75 | 28.10 | 147,074 | -0.10(-0.35%) |
Jul 17, 2019 | 28.83 | 28.96 | 28.16 | 28.20 | 199,908 | -0.50(-1.74%) |
Jul 16, 2019 | 28.58 | 29.16 | 28.44 | 28.70 | 172,795 | +0.06(+0.21%) |
Jul 15, 2019 | 28.25 | 28.96 | 28.20 | 28.64 | 265,648 | +0.37(+1.31%) |
Jul 12, 2019 | 28.86 | 29.10 | 28.01 | 28.27 | 156,000 | -0.70(-2.42%) |
Jul 11, 2019 | 29.24 | 29.50 | 28.79 | 28.97 | 201,403 | +0.06(+0.21%) |
Jul 10, 2019 | 29.04 | 29.21 | 28.41 | 28.91 | 223,865 | -0.04(-0.14%) |
Jul 09, 2019 | 29.15 | 29.79 | 28.81 | 28.95 | 183,025 | -0.44(-1.50%) |
Jul 08, 2019 | 29.14 | 29.94 | 28.55 | 29.39 | 165,474 | +0.23(+0.79%) |
Jul 05, 2019 | 29.79 | 29.79 | 28.86 | 29.16 | 116,700 | -0.77(-2.57%) |
Jul 03, 2019 | 29.90 | 30.15 | 29.66 | 29.93 | 86,300 | +0.18(+0.61%) |
Jul 02, 2019 | 29.84 | 30.28 | 29.20 | 29.75 | 143,401 | -0.30(-1.00%) |