Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.01 | 24.01 | 23.03 | 23.20 | 8,227,005 | -0.84(-3.49%) |
Sep 27, 2019 | 23.84 | 24.38 | 23.70 | 24.04 | 31,637,300 | +0.11(+0.46%) |
Sep 26, 2019 | 24.08 | 24.18 | 23.39 | 23.93 | 8,709,360 | -0.36(-1.48%) |
Sep 25, 2019 | 23.40 | 24.29 | 23.34 | 24.29 | 8,957,618 | +0.64(+2.71%) |
Sep 24, 2019 | 23.69 | 24.11 | 23.24 | 23.65 | 8,521,293 | -0.25(-1.05%) |
Sep 23, 2019 | 23.45 | 24.39 | 23.45 | 23.90 | 12,266,813 | +0.31(+1.31%) |
Sep 20, 2019 | 23.27 | 23.60 | 22.91 | 23.59 | 14,556,400 | +0.38(+1.64%) |
Sep 19, 2019 | 23.46 | 23.52 | 23.10 | 23.21 | 4,714,642 | -0.02(-0.09%) |
Sep 18, 2019 | 23.35 | 23.74 | 23.08 | 23.23 | 5,778,994 | -0.15(-0.64%) |
Sep 17, 2019 | 23.39 | 23.70 | 22.85 | 23.38 | 8,637,562 | -0.43(-1.81%) |
Sep 16, 2019 | 23.53 | 23.89 | 22.64 | 23.81 | 22,371,084 | +1.09(+4.80%) |
Sep 13, 2019 | 22.96 | 23.00 | 22.20 | 22.72 | 10,862,300 | +0.08(+0.35%) |
Sep 12, 2019 | 21.65 | 22.88 | 21.36 | 22.64 | 67,849,776 | +0.35(+1.57%) |
Sep 11, 2019 | 23.25 | 23.70 | 22.22 | 22.29 | 12,405,902 | -1.82(-7.55%) |
Sep 10, 2019 | 24.38 | 24.73 | 24.02 | 24.11 | 3,550,913 | -0.07(-0.29%) |
Sep 09, 2019 | 23.66 | 24.29 | 23.54 | 24.18 | 4,558,792 | +0.65(+2.76%) |
Sep 06, 2019 | 23.38 | 23.64 | 23.16 | 23.53 | 3,743,900 | +0.01(+0.04%) |
Sep 05, 2019 | 23.04 | 24.04 | 22.94 | 23.52 | 4,927,400 | +0.91(+4.02%) |
Sep 04, 2019 | 22.45 | 22.69 | 22.19 | 22.61 | 5,410,469 | +0.46(+2.08%) |
Sep 03, 2019 | 21.27 | 22.20 | 21.10 | 22.15 | 5,157,378 | +0.46(+2.12%) |
Aug 30, 2019 | 22.03 | 22.20 | 21.59 | 21.69 | 4,984,700 | -0.19(-0.87%) |
Aug 29, 2019 | 21.86 | 22.27 | 21.75 | 21.88 | 3,308,547 | +0.24(+1.11%) |
Aug 28, 2019 | 21.35 | 21.98 | 21.17 | 21.64 | 4,271,388 | +0.35(+1.64%) |
Aug 27, 2019 | 21.56 | 21.82 | 21.25 | 21.29 | 3,887,431 | -0.01(-0.05%) |
Aug 26, 2019 | 21.20 | 21.48 | 20.95 | 21.30 | 4,018,410 | +0.42(+2.01%) |
Aug 23, 2019 | 21.04 | 21.85 | 20.79 | 20.88 | 5,048,700 | -0.55(-2.57%) |
Aug 22, 2019 | 21.28 | 21.96 | 21.28 | 21.43 | 4,029,795 | +0.19(+0.89%) |
Aug 21, 2019 | 21.29 | 21.40 | 21.10 | 21.24 | 2,905,976 | +0.13(+0.62%) |
Aug 20, 2019 | 21.28 | 21.29 | 20.73 | 21.11 | 4,000,047 | -0.31(-1.45%) |
Aug 19, 2019 | 21.50 | 21.70 | 21.24 | 21.42 | 4,086,993 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.30 | 20.62 | 21.06 | 6,012,700 | +0.35(+1.69%) |
Aug 15, 2019 | 21.77 | 21.86 | 20.43 | 20.71 | 7,326,650 | -1.30(-5.91%) |
Aug 14, 2019 | 22.93 | 23.01 | 21.75 | 22.01 | 5,437,432 | -1.56(-6.62%) |
Aug 13, 2019 | 23.31 | 23.97 | 23.23 | 23.57 | 3,338,367 | +0.15(+0.64%) |
Aug 12, 2019 | 23.50 | 23.92 | 23.29 | 23.42 | 4,045,701 | -0.26(-1.10%) |
Aug 09, 2019 | 24.10 | 24.11 | 23.39 | 23.68 | 3,147,200 | -0.46(-1.91%) |
Aug 08, 2019 | 23.40 | 24.16 | 23.07 | 24.14 | 4,279,518 | +0.78(+3.34%) |
Aug 07, 2019 | 23.08 | 23.46 | 22.74 | 23.36 | 4,421,614 | -0.33(-1.39%) |
Aug 06, 2019 | 24.01 | 24.18 | 23.16 | 23.69 | 3,429,919 | -0.12(-0.50%) |
Aug 05, 2019 | 23.59 | 23.95 | 23.40 | 23.81 | 4,401,131 | -0.27(-1.12%) |
Aug 02, 2019 | 25.37 | 25.37 | 23.93 | 24.08 | 5,043,200 | -1.19(-4.71%) |
Aug 01, 2019 | 24.94 | 25.79 | 24.75 | 25.27 | 6,346,445 | -0.12(-0.47%) |
Jul 31, 2019 | 24.90 | 25.95 | 24.61 | 25.39 | 7,307,152 | +0.88(+3.59%) |
Jul 30, 2019 | 23.92 | 24.57 | 23.64 | 24.51 | 6,000,124 | +0.42(+1.74%) |
Jul 29, 2019 | 24.79 | 24.83 | 23.87 | 24.09 | 2,924,513 | -0.75(-3.02%) |
Jul 26, 2019 | 24.49 | 24.91 | 24.49 | 24.84 | 3,898,200 | +0.22(+0.89%) |
Jul 25, 2019 | 25.00 | 25.02 | 24.40 | 24.62 | 3,395,960 | -0.24(-0.97%) |
Jul 24, 2019 | 24.30 | 25.00 | 24.30 | 24.86 | 2,889,184 | +0.55(+2.26%) |
Jul 23, 2019 | 23.96 | 24.52 | 23.94 | 24.31 | 4,163,286 | +0.35(+1.46%) |
Jul 22, 2019 | 23.70 | 24.15 | 23.70 | 23.96 | 4,344,434 | +0.40(+1.70%) |
Jul 19, 2019 | 23.30 | 23.77 | 23.03 | 23.56 | 5,472,100 | +0.25(+1.07%) |
Jul 18, 2019 | 23.13 | 23.33 | 22.59 | 23.31 | 11,212,927 | +0.12(+0.52%) |
Jul 17, 2019 | 24.10 | 24.27 | 23.19 | 23.19 | 8,301,458 | -0.90(-3.74%) |
Jul 16, 2019 | 24.63 | 24.65 | 24.04 | 24.09 | 5,331,879 | -0.60(-2.43%) |
Jul 15, 2019 | 25.03 | 25.06 | 24.62 | 24.69 | 3,081,302 | -0.32(-1.28%) |
Jul 12, 2019 | 25.34 | 25.44 | 24.98 | 25.01 | 2,563,600 | -0.23(-0.91%) |
Jul 11, 2019 | 25.32 | 25.36 | 25.00 | 25.24 | 3,322,789 | -0.14(-0.55%) |
Jul 10, 2019 | 25.25 | 25.45 | 25.03 | 25.38 | 2,234,182 | +0.38(+1.52%) |
Jul 09, 2019 | 25.06 | 25.13 | 24.84 | 25.00 | 3,473,169 | -0.19(-0.75%) |
Jul 08, 2019 | 24.49 | 25.20 | 24.33 | 25.19 | 3,622,935 | +0.64(+2.61%) |
Jul 05, 2019 | 24.36 | 24.55 | 24.17 | 24.55 | 1,951,700 | +0.04(+0.16%) |
Jul 03, 2019 | 24.65 | 24.65 | 24.02 | 24.51 | 1,584,400 | -0.01(-0.04%) |
Jul 02, 2019 | 25.16 | 25.36 | 24.23 | 24.52 | 6,348,563 | -0.66(-2.62%) |