Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.98 | 24.12 | 23.77 | 23.95 | 335,447 | +0.01(+0.06%) |
Sep 27, 2019 | 24.03 | 24.16 | 23.79 | 23.93 | 284,817 | -0.01(-0.06%) |
Sep 26, 2019 | 24.09 | 24.09 | 23.66 | 23.95 | 314,667 | -0.20(-0.82%) |
Sep 25, 2019 | 23.39 | 24.40 | 23.37 | 24.15 | 496,459 | +0.71(+3.04%) |
Sep 24, 2019 | 23.71 | 23.87 | 23.32 | 23.43 | 258,778 | -0.19(-0.81%) |
Sep 23, 2019 | 23.04 | 23.88 | 23.04 | 23.63 | 297,548 | +0.49(+2.13%) |
Sep 20, 2019 | 23.16 | 23.44 | 22.92 | 23.13 | 603,383 | +0.09(+0.38%) |
Sep 19, 2019 | 22.58 | 23.38 | 22.58 | 23.05 | 267,301 | +0.32(+1.42%) |
Sep 18, 2019 | 22.73 | 22.88 | 22.20 | 22.72 | 488,918 | -0.04(-0.16%) |
Sep 17, 2019 | 22.55 | 22.87 | 22.13 | 22.76 | 236,466 | +0.21(+0.91%) |
Sep 16, 2019 | 23.10 | 23.17 | 22.48 | 22.55 | 302,924 | -0.71(-3.06%) |
Sep 13, 2019 | 23.20 | 23.71 | 23.18 | 23.27 | 337,753 | +0.26(+1.12%) |
Sep 12, 2019 | 23.38 | 23.38 | 22.83 | 23.01 | 309,027 | -0.51(-2.16%) |
Sep 11, 2019 | 23.41 | 23.74 | 22.93 | 23.52 | 250,266 | +0.17(+0.72%) |
Sep 10, 2019 | 22.81 | 23.37 | 22.49 | 23.35 | 323,574 | +0.60(+2.62%) |
Sep 09, 2019 | 22.18 | 22.90 | 22.11 | 22.75 | 169,981 | +0.65(+2.96%) |
Sep 06, 2019 | 22.23 | 22.28 | 21.95 | 22.10 | 214,735 | -0.13(-0.60%) |
Sep 05, 2019 | 22.39 | 22.85 | 22.21 | 22.23 | 310,191 | +0.08(+0.36%) |
Sep 04, 2019 | 22.22 | 22.35 | 22.08 | 22.15 | 177,148 | +0.10(+0.47%) |
Sep 03, 2019 | 22.85 | 23.05 | 21.68 | 22.05 | 416,776 | -1.03(-4.46%) |
Aug 30, 2019 | 22.77 | 23.13 | 22.70 | 23.07 | 332,854 | +0.37(+1.62%) |
Aug 29, 2019 | 22.79 | 23.08 | 22.49 | 22.71 | 292,512 | +0.26(+1.18%) |
Aug 28, 2019 | 21.58 | 22.55 | 21.33 | 22.44 | 243,801 | +0.86(+3.97%) |
Aug 27, 2019 | 22.11 | 22.34 | 21.49 | 21.59 | 237,033 | -0.43(-1.93%) |
Aug 26, 2019 | 22.05 | 22.16 | 21.72 | 22.01 | 156,329 | +0.20(+0.91%) |
Aug 23, 2019 | 22.40 | 22.54 | 21.73 | 21.81 | 300,113 | -0.72(-3.19%) |
Aug 22, 2019 | 22.59 | 22.79 | 22.31 | 22.53 | 201,095 | +0.01(+0.07%) |
Aug 21, 2019 | 22.72 | 22.85 | 22.36 | 22.52 | 342,913 | -0.02(-0.10%) |
Aug 20, 2019 | 22.58 | 22.63 | 22.36 | 22.54 | 267,431 | +0.13(+0.59%) |
Aug 19, 2019 | 22.40 | 22.70 | 22.32 | 22.41 | 474,492 | +0.26(+1.19%) |
Aug 16, 2019 | 21.30 | 22.25 | 21.23 | 22.14 | 450,239 | +0.99(+4.68%) |
Aug 15, 2019 | 21.24 | 21.35 | 20.96 | 21.15 | 215,759 | +0.01(+0.03%) |
Aug 14, 2019 | 20.98 | 21.26 | 20.77 | 21.15 | 261,752 | -0.25(-1.16%) |
Aug 13, 2019 | 20.98 | 21.66 | 20.87 | 21.40 | 276,800 | +0.51(+2.46%) |
Aug 12, 2019 | 21.66 | 21.66 | 20.87 | 20.88 | 305,583 | -0.92(-4.20%) |
Aug 09, 2019 | 22.11 | 22.31 | 21.60 | 21.80 | 469,209 | -0.48(-2.17%) |
Aug 08, 2019 | 21.80 | 22.41 | 21.72 | 22.28 | 445,828 | +0.62(+2.84%) |
Aug 07, 2019 | 22.19 | 22.20 | 21.42 | 21.67 | 478,588 | -0.69(-3.08%) |
Aug 06, 2019 | 21.57 | 22.78 | 21.42 | 22.36 | 671,146 | +1.19(+5.64%) |
Aug 05, 2019 | 21.06 | 21.88 | 20.55 | 21.16 | 1,043,024 | +1.18(+5.90%) |
Aug 02, 2019 | 19.65 | 19.98 | 19.37 | 19.98 | 263,537 | +0.16(+0.81%) |
Aug 01, 2019 | 19.82 | 20.33 | 19.53 | 19.82 | 418,379 | +0.04(+0.19%) |
Jul 31, 2019 | 20.17 | 20.40 | 19.78 | 19.78 | 538,230 | -0.35(-1.75%) |
Jul 30, 2019 | 19.31 | 20.19 | 19.27 | 20.14 | 285,634 | +0.61(+3.11%) |
Jul 29, 2019 | 19.81 | 19.89 | 19.33 | 19.53 | 264,920 | -0.32(-1.59%) |
Jul 26, 2019 | 19.45 | 19.92 | 19.32 | 19.84 | 231,329 | +0.44(+2.27%) |
Jul 25, 2019 | 19.48 | 19.75 | 19.37 | 19.40 | 244,908 | -0.16(-0.82%) |
Jul 24, 2019 | 18.85 | 19.61 | 18.82 | 19.56 | 193,343 | +0.56(+2.93%) |
Jul 23, 2019 | 18.94 | 19.31 | 18.94 | 19.01 | 404,949 | +0.13(+0.70%) |
Jul 22, 2019 | 19.21 | 19.32 | 18.80 | 18.87 | 237,376 | -0.26(-1.34%) |
Jul 19, 2019 | 18.93 | 19.34 | 18.93 | 19.13 | 220,684 | +0.18(+0.93%) |
Jul 18, 2019 | 18.84 | 19.06 | 18.56 | 18.96 | 289,248 | +0.09(+0.47%) |
Jul 17, 2019 | 19.19 | 19.19 | 18.49 | 18.87 | 329,085 | -0.37(-1.90%) |
Jul 16, 2019 | 18.98 | 19.46 | 18.90 | 19.23 | 318,375 | +0.07(+0.38%) |
Jul 15, 2019 | 19.18 | 19.20 | 18.79 | 19.16 | 404,737 | +0.01(+0.04%) |
Jul 12, 2019 | 18.66 | 19.34 | 17.82 | 19.15 | 1,363,818 | -0.67(-3.40%) |
Jul 11, 2019 | 20.00 | 20.00 | 19.68 | 19.83 | 256,360 | -0.18(-0.92%) |
Jul 10, 2019 | 20.44 | 20.66 | 19.97 | 20.01 | 352,432 | -0.33(-1.62%) |
Jul 09, 2019 | 20.41 | 20.52 | 19.97 | 20.34 | 397,213 | -0.21(-1.00%) |
Jul 08, 2019 | 20.65 | 20.79 | 20.47 | 20.55 | 281,105 | -0.22(-1.06%) |
Jul 05, 2019 | 20.52 | 20.80 | 20.42 | 20.77 | 243,066 | +0.08(+0.39%) |
Jul 03, 2019 | 20.89 | 20.93 | 20.59 | 20.68 | 206,080 | -0.17(-0.81%) |
Jul 02, 2019 | 20.99 | 20.99 | 20.69 | 20.85 | 419,853 | -0.14(-0.66%) |