Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.01 | 24.15 | 23.80 | 23.98 | 334,959 | +0.01(+0.06%) |
Sep 27, 2019 | 24.06 | 24.20 | 23.82 | 23.97 | 284,402 | -0.01(-0.06%) |
Sep 26, 2019 | 24.12 | 24.12 | 23.70 | 23.98 | 314,208 | -0.20(-0.82%) |
Sep 25, 2019 | 23.42 | 24.43 | 23.40 | 24.18 | 495,735 | +0.71(+3.04%) |
Sep 24, 2019 | 23.74 | 23.90 | 23.36 | 23.47 | 258,401 | -0.19(-0.81%) |
Sep 23, 2019 | 23.07 | 23.91 | 23.07 | 23.66 | 297,114 | +0.49(+2.13%) |
Sep 20, 2019 | 23.20 | 23.47 | 22.95 | 23.17 | 602,504 | +0.09(+0.38%) |
Sep 19, 2019 | 22.62 | 23.41 | 22.62 | 23.08 | 266,911 | +0.32(+1.42%) |
Sep 18, 2019 | 22.76 | 22.91 | 22.23 | 22.75 | 488,206 | -0.04(-0.16%) |
Sep 17, 2019 | 22.59 | 22.90 | 22.17 | 22.79 | 236,122 | +0.21(+0.91%) |
Sep 16, 2019 | 23.13 | 23.21 | 22.51 | 22.59 | 302,483 | -0.71(-3.06%) |
Sep 13, 2019 | 23.23 | 23.74 | 23.22 | 23.30 | 337,261 | +0.26(+1.12%) |
Sep 12, 2019 | 23.41 | 23.41 | 22.87 | 23.04 | 308,577 | -0.51(-2.16%) |
Sep 11, 2019 | 23.44 | 23.78 | 22.97 | 23.55 | 249,902 | +0.17(+0.72%) |
Sep 10, 2019 | 22.84 | 23.40 | 22.52 | 23.38 | 323,103 | +0.60(+2.62%) |
Sep 09, 2019 | 22.21 | 22.93 | 22.14 | 22.78 | 169,733 | +0.65(+2.96%) |
Sep 06, 2019 | 22.26 | 22.31 | 21.98 | 22.13 | 214,423 | -0.13(-0.59%) |
Sep 05, 2019 | 22.42 | 22.88 | 22.25 | 22.26 | 309,739 | +0.08(+0.36%) |
Sep 04, 2019 | 22.25 | 22.38 | 22.11 | 22.18 | 176,890 | +0.10(+0.47%) |
Sep 03, 2019 | 22.88 | 23.08 | 21.71 | 22.08 | 416,169 | -1.03(-4.46%) |
Aug 30, 2019 | 22.81 | 23.17 | 22.73 | 23.11 | 332,369 | +0.37(+1.62%) |
Aug 29, 2019 | 22.82 | 23.11 | 22.53 | 22.74 | 292,085 | +0.26(+1.18%) |
Aug 28, 2019 | 21.61 | 22.58 | 21.36 | 22.48 | 243,446 | +0.86(+3.97%) |
Aug 27, 2019 | 22.15 | 22.37 | 21.52 | 21.62 | 236,688 | -0.43(-1.93%) |
Aug 26, 2019 | 22.09 | 22.19 | 21.75 | 22.04 | 156,101 | +0.20(+0.91%) |
Aug 23, 2019 | 22.43 | 22.57 | 21.76 | 21.84 | 299,676 | -0.72(-3.19%) |
Aug 22, 2019 | 22.62 | 22.82 | 22.34 | 22.56 | 200,802 | +0.01(+0.07%) |
Aug 21, 2019 | 22.75 | 22.89 | 22.39 | 22.55 | 342,413 | -0.02(-0.10%) |
Aug 20, 2019 | 22.61 | 22.67 | 22.39 | 22.57 | 267,042 | +0.13(+0.59%) |
Aug 19, 2019 | 22.43 | 22.73 | 22.35 | 22.44 | 473,801 | +0.26(+1.19%) |
Aug 16, 2019 | 21.33 | 22.28 | 21.27 | 22.18 | 449,583 | +0.99(+4.68%) |
Aug 15, 2019 | 21.27 | 21.38 | 20.99 | 21.18 | 215,445 | +0.01(+0.03%) |
Aug 14, 2019 | 21.01 | 21.29 | 20.80 | 21.18 | 261,371 | -0.25(-1.16%) |
Aug 13, 2019 | 21.01 | 21.69 | 20.90 | 21.43 | 276,397 | +0.51(+2.46%) |
Aug 12, 2019 | 21.69 | 21.69 | 20.90 | 20.91 | 305,138 | -0.92(-4.20%) |
Aug 09, 2019 | 22.14 | 22.34 | 21.64 | 21.83 | 468,525 | -0.48(-2.17%) |
Aug 08, 2019 | 21.83 | 22.44 | 21.75 | 22.31 | 445,178 | +0.62(+2.84%) |
Aug 07, 2019 | 22.22 | 22.23 | 21.45 | 21.70 | 477,890 | -0.69(-3.08%) |
Aug 06, 2019 | 21.60 | 22.81 | 21.45 | 22.39 | 670,169 | +1.20(+5.64%) |
Aug 05, 2019 | 21.09 | 21.91 | 20.58 | 21.19 | 1,041,505 | +1.18(+5.90%) |
Aug 02, 2019 | 19.68 | 20.01 | 19.40 | 20.01 | 263,154 | +0.16(+0.81%) |
Aug 01, 2019 | 19.85 | 20.36 | 19.56 | 19.85 | 417,770 | +0.04(+0.18%) |
Jul 31, 2019 | 20.20 | 20.43 | 19.80 | 19.81 | 537,446 | -0.35(-1.75%) |
Jul 30, 2019 | 19.34 | 20.22 | 19.30 | 20.16 | 285,218 | +0.61(+3.11%) |
Jul 29, 2019 | 19.83 | 19.92 | 19.36 | 19.56 | 264,534 | -0.32(-1.59%) |
Jul 26, 2019 | 19.48 | 19.95 | 19.35 | 19.87 | 230,992 | +0.44(+2.27%) |
Jul 25, 2019 | 19.51 | 19.78 | 19.40 | 19.43 | 244,551 | -0.16(-0.82%) |
Jul 24, 2019 | 18.88 | 19.64 | 18.84 | 19.59 | 193,061 | +0.56(+2.93%) |
Jul 23, 2019 | 18.97 | 19.34 | 18.97 | 19.03 | 404,359 | +0.13(+0.70%) |
Jul 22, 2019 | 19.24 | 19.35 | 18.82 | 18.90 | 237,030 | -0.26(-1.34%) |
Jul 19, 2019 | 18.96 | 19.37 | 18.96 | 19.16 | 220,362 | +0.18(+0.93%) |
Jul 18, 2019 | 18.87 | 19.09 | 18.59 | 18.98 | 288,827 | +0.09(+0.47%) |
Jul 17, 2019 | 19.22 | 19.22 | 18.51 | 18.90 | 328,605 | -0.37(-1.90%) |
Jul 16, 2019 | 19.01 | 19.49 | 18.93 | 19.26 | 317,912 | +0.07(+0.38%) |
Jul 15, 2019 | 19.20 | 19.23 | 18.82 | 19.19 | 404,147 | +0.01(+0.04%) |
Jul 12, 2019 | 18.69 | 19.36 | 17.85 | 19.18 | 1,361,832 | -0.68(-3.40%) |
Jul 11, 2019 | 20.03 | 20.03 | 19.71 | 19.86 | 255,987 | -0.18(-0.92%) |
Jul 10, 2019 | 20.47 | 20.69 | 20.00 | 20.04 | 351,919 | -0.33(-1.62%) |
Jul 09, 2019 | 20.44 | 20.55 | 20.00 | 20.37 | 396,634 | -0.21(-1.00%) |
Jul 08, 2019 | 20.68 | 20.82 | 20.50 | 20.58 | 280,695 | -0.22(-1.06%) |
Jul 05, 2019 | 20.55 | 20.83 | 20.45 | 20.80 | 242,712 | +0.08(+0.39%) |
Jul 03, 2019 | 20.92 | 20.96 | 20.62 | 20.71 | 205,780 | -0.17(-0.81%) |
Jul 02, 2019 | 21.02 | 21.02 | 20.72 | 20.88 | 419,242 | -0.14(-0.66%) |