Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.63 | 18.67 | 17.90 | 18.28 | 657,427 | -0.36(-1.93%) |
Sep 27, 2019 | 18.97 | 19.31 | 18.42 | 18.64 | 708,800 | -0.21(-1.11%) |
Sep 26, 2019 | 19.98 | 20.00 | 18.68 | 18.85 | 800,243 | -1.18(-5.89%) |
Sep 25, 2019 | 19.99 | 20.39 | 19.61 | 20.03 | 673,597 | +0.00(+0.00%) |
Sep 24, 2019 | 22.00 | 22.00 | 19.91 | 20.03 | 1,218,468 | -1.98(-9.00%) |
Sep 23, 2019 | 22.25 | 22.58 | 21.79 | 22.01 | 548,644 | -0.15(-0.68%) |
Sep 20, 2019 | 22.94 | 23.12 | 21.74 | 22.16 | 3,794,100 | -0.78(-3.40%) |
Sep 19, 2019 | 23.28 | 23.59 | 22.87 | 22.94 | 550,343 | -0.28(-1.21%) |
Sep 18, 2019 | 23.72 | 23.72 | 22.73 | 23.22 | 568,083 | -0.51(-2.15%) |
Sep 17, 2019 | 23.66 | 24.47 | 23.62 | 23.73 | 670,257 | +0.02(+0.08%) |
Sep 16, 2019 | 23.25 | 23.83 | 23.13 | 23.71 | 606,323 | +0.41(+1.76%) |
Sep 13, 2019 | 23.06 | 23.53 | 22.77 | 23.30 | 670,100 | +0.29(+1.26%) |
Sep 12, 2019 | 23.88 | 23.88 | 22.96 | 23.01 | 537,248 | -0.87(-3.64%) |
Sep 11, 2019 | 23.54 | 24.12 | 23.50 | 23.88 | 531,216 | +0.32(+1.36%) |
Sep 10, 2019 | 22.69 | 23.56 | 22.12 | 23.56 | 674,440 | +0.74(+3.24%) |
Sep 09, 2019 | 23.64 | 23.76 | 22.73 | 22.82 | 517,988 | -0.73(-3.10%) |
Sep 06, 2019 | 23.47 | 24.10 | 23.11 | 23.55 | 422,100 | -0.08(-0.34%) |
Sep 05, 2019 | 23.24 | 23.75 | 22.81 | 23.63 | 454,214 | +0.66(+2.87%) |
Sep 04, 2019 | 23.02 | 23.37 | 22.63 | 22.97 | 546,326 | +0.38(+1.68%) |
Sep 03, 2019 | 23.31 | 23.72 | 22.50 | 22.59 | 474,546 | -0.85(-3.63%) |
Aug 30, 2019 | 23.82 | 23.95 | 23.24 | 23.44 | 408,100 | -0.30(-1.26%) |
Aug 29, 2019 | 23.13 | 23.76 | 23.06 | 23.74 | 578,437 | +0.74(+3.22%) |
Aug 28, 2019 | 22.40 | 23.22 | 22.28 | 23.00 | 656,222 | +0.48(+2.13%) |
Aug 27, 2019 | 23.00 | 23.17 | 22.39 | 22.52 | 543,109 | -0.44(-1.92%) |
Aug 26, 2019 | 23.07 | 23.46 | 22.65 | 22.96 | 459,200 | +0.03(+0.13%) |
Aug 23, 2019 | 23.80 | 24.27 | 22.81 | 22.93 | 513,500 | -1.06(-4.42%) |
Aug 22, 2019 | 24.32 | 24.73 | 23.82 | 23.99 | 464,134 | -0.26(-1.07%) |
Aug 21, 2019 | 23.83 | 24.32 | 23.68 | 24.25 | 534,616 | +0.52(+2.19%) |
Aug 20, 2019 | 23.80 | 24.25 | 23.66 | 23.73 | 331,137 | -0.05(-0.21%) |
Aug 19, 2019 | 23.62 | 24.03 | 23.26 | 23.78 | 811,248 | +0.43(+1.84%) |
Aug 16, 2019 | 22.79 | 23.51 | 22.52 | 23.35 | 606,600 | +0.72(+3.18%) |
Aug 15, 2019 | 23.06 | 23.16 | 22.51 | 22.63 | 563,761 | -0.40(-1.74%) |
Aug 14, 2019 | 23.11 | 23.26 | 22.65 | 23.03 | 507,850 | -0.37(-1.58%) |
Aug 13, 2019 | 22.97 | 23.75 | 22.84 | 23.40 | 446,972 | +0.37(+1.61%) |
Aug 12, 2019 | 23.17 | 23.33 | 22.74 | 23.03 | 543,830 | -0.34(-1.45%) |
Aug 09, 2019 | 24.06 | 24.06 | 23.09 | 23.37 | 1,058,600 | -0.67(-2.79%) |
Aug 08, 2019 | 22.72 | 24.16 | 22.69 | 24.04 | 701,682 | +1.41(+6.23%) |
Aug 07, 2019 | 22.12 | 22.85 | 21.80 | 22.63 | 614,011 | +0.41(+1.85%) |
Aug 06, 2019 | 22.47 | 22.85 | 21.62 | 22.22 | 686,247 | -0.11(-0.49%) |
Aug 05, 2019 | 22.02 | 22.70 | 21.64 | 22.33 | 810,814 | -0.30(-1.33%) |
Aug 02, 2019 | 22.76 | 23.29 | 22.42 | 22.63 | 753,000 | -0.26(-1.14%) |
Aug 01, 2019 | 23.24 | 24.30 | 22.71 | 22.89 | 1,008,688 | -1.05(-4.39%) |
Jul 31, 2019 | 23.75 | 24.64 | 23.56 | 23.94 | 899,065 | +0.14(+0.59%) |
Jul 30, 2019 | 23.24 | 23.82 | 22.61 | 23.80 | 1,048,158 | +0.92(+4.02%) |
Jul 29, 2019 | 23.11 | 23.60 | 22.19 | 22.88 | 1,273,056 | -0.16(-0.69%) |
Jul 26, 2019 | 22.91 | 23.31 | 22.56 | 23.04 | 1,321,500 | +0.29(+1.27%) |
Jul 25, 2019 | 23.84 | 24.30 | 22.74 | 22.75 | 4,452,919 | -3.52(-13.40%) |
Jul 24, 2019 | 25.40 | 26.32 | 25.12 | 26.27 | 445,429 | +0.79(+3.10%) |
Jul 23, 2019 | 25.76 | 25.93 | 25.11 | 25.48 | 448,854 | -0.38(-1.47%) |
Jul 22, 2019 | 26.18 | 26.49 | 25.27 | 25.86 | 1,066,706 | -0.05(-0.19%) |
Jul 19, 2019 | 25.57 | 26.10 | 25.35 | 25.91 | 534,800 | +0.57(+2.25%) |
Jul 18, 2019 | 26.79 | 27.17 | 24.18 | 25.34 | 1,999,721 | -1.57(-5.83%) |
Jul 17, 2019 | 26.25 | 27.55 | 26.01 | 26.91 | 1,322,975 | +0.84(+3.22%) |
Jul 16, 2019 | 25.53 | 26.15 | 24.70 | 26.07 | 1,089,622 | +0.57(+2.24%) |
Jul 15, 2019 | 24.28 | 26.60 | 24.20 | 25.50 | 2,430,439 | +1.22(+5.02%) |
Jul 12, 2019 | 22.71 | 24.37 | 22.71 | 24.28 | 1,122,500 | +1.57(+6.91%) |
Jul 11, 2019 | 22.42 | 22.97 | 22.31 | 22.71 | 578,872 | +0.27(+1.20%) |
Jul 10, 2019 | 22.06 | 22.64 | 21.58 | 22.44 | 713,078 | +0.44(+2.00%) |
Jul 09, 2019 | 21.40 | 22.27 | 21.40 | 22.00 | 457,092 | +0.50(+2.33%) |
Jul 08, 2019 | 21.80 | 22.15 | 21.40 | 21.50 | 585,494 | -0.31(-1.42%) |
Jul 05, 2019 | 22.03 | 22.17 | 21.60 | 21.81 | 343,900 | -0.27(-1.22%) |
Jul 03, 2019 | 22.26 | 22.40 | 21.71 | 22.08 | 334,000 | -0.17(-0.76%) |
Jul 02, 2019 | 22.29 | 22.29 | 21.76 | 22.25 | 421,422 | -0.16(-0.71%) |