Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.03 | 21.49 | 21.02 | 21.43 | 4,107,815 | +0.40(+1.88%) |
Sep 27, 2019 | 21.29 | 21.29 | 20.71 | 21.03 | 2,028,395 | -0.24(-1.12%) |
Sep 26, 2019 | 21.39 | 21.47 | 21.21 | 21.27 | 1,887,994 | -0.11(-0.50%) |
Sep 25, 2019 | 21.55 | 21.68 | 21.34 | 21.38 | 1,847,840 | -0.06(-0.29%) |
Sep 24, 2019 | 21.50 | 21.56 | 21.27 | 21.44 | 1,976,507 | +0.01(+0.03%) |
Sep 23, 2019 | 21.72 | 21.86 | 21.39 | 21.44 | 2,373,054 | -0.30(-1.36%) |
Sep 20, 2019 | 21.92 | 22.06 | 21.73 | 21.73 | 5,284,417 | -0.13(-0.60%) |
Sep 19, 2019 | 21.78 | 21.93 | 21.69 | 21.86 | 1,623,610 | +0.12(+0.55%) |
Sep 18, 2019 | 22.01 | 22.01 | 21.52 | 21.75 | 2,239,583 | -0.27(-1.23%) |
Sep 17, 2019 | 21.82 | 22.04 | 21.77 | 22.02 | 2,098,303 | +0.23(+1.04%) |
Sep 16, 2019 | 21.62 | 21.86 | 21.57 | 21.79 | 2,021,874 | +0.06(+0.29%) |
Sep 13, 2019 | 21.97 | 22.00 | 21.58 | 21.73 | 1,530,159 | -0.11(-0.52%) |
Sep 12, 2019 | 21.89 | 21.93 | 21.75 | 21.84 | 1,428,862 | -0.06(-0.26%) |
Sep 11, 2019 | 21.79 | 21.98 | 21.68 | 21.90 | 1,897,980 | +0.16(+0.72%) |
Sep 10, 2019 | 21.52 | 21.86 | 21.30 | 21.74 | 2,502,882 | +0.15(+0.70%) |
Sep 09, 2019 | 21.42 | 21.60 | 21.23 | 21.59 | 1,819,715 | +0.25(+1.18%) |
Sep 06, 2019 | 21.52 | 21.62 | 21.25 | 21.34 | 1,673,080 | -0.18(-0.82%) |
Sep 05, 2019 | 21.34 | 21.78 | 21.28 | 21.51 | 3,893,698 | +0.39(+1.85%) |
Sep 04, 2019 | 21.02 | 21.17 | 20.83 | 21.12 | 2,086,994 | +0.28(+1.33%) |
Sep 03, 2019 | 20.48 | 20.86 | 20.47 | 20.85 | 3,025,886 | +0.21(+1.01%) |
Aug 30, 2019 | 20.65 | 20.75 | 20.52 | 20.64 | 2,194,686 | +0.11(+0.52%) |
Aug 29, 2019 | 20.32 | 20.57 | 20.32 | 20.53 | 1,416,581 | +0.41(+2.03%) |
Aug 28, 2019 | 19.77 | 20.13 | 19.73 | 20.12 | 1,503,349 | +0.29(+1.46%) |
Aug 27, 2019 | 20.13 | 20.49 | 19.81 | 19.83 | 1,975,128 | -0.12(-0.60%) |
Aug 26, 2019 | 20.15 | 20.31 | 19.89 | 19.95 | 2,190,429 | -0.16(-0.78%) |
Aug 23, 2019 | 20.61 | 20.68 | 20.02 | 20.11 | 1,906,936 | -0.65(-3.15%) |
Aug 22, 2019 | 20.88 | 21.01 | 20.70 | 20.76 | 1,343,012 | -0.14(-0.66%) |
Aug 21, 2019 | 21.03 | 21.05 | 20.80 | 20.90 | 1,238,017 | +0.04(+0.21%) |
Aug 20, 2019 | 20.81 | 20.94 | 20.58 | 20.86 | 2,117,728 | -0.06(-0.27%) |
Aug 19, 2019 | 21.00 | 21.06 | 20.74 | 20.91 | 1,710,229 | +0.13(+0.61%) |
Aug 16, 2019 | 20.61 | 21.10 | 20.61 | 20.79 | 2,344,761 | +0.31(+1.54%) |
Aug 15, 2019 | 20.34 | 20.51 | 20.21 | 20.47 | 1,658,337 | +0.22(+1.09%) |
Aug 14, 2019 | 20.23 | 20.47 | 20.14 | 20.25 | 2,449,360 | -0.23(-1.11%) |
Aug 13, 2019 | 20.32 | 20.68 | 20.29 | 20.48 | 1,309,794 | +0.04(+0.18%) |
Aug 12, 2019 | 20.61 | 20.69 | 20.27 | 20.44 | 1,507,209 | -0.27(-1.31%) |
Aug 09, 2019 | 20.90 | 21.00 | 20.71 | 20.71 | 1,187,722 | -0.18(-0.84%) |
Aug 08, 2019 | 20.71 | 20.92 | 20.55 | 20.89 | 1,960,650 | +0.37(+1.82%) |
Aug 07, 2019 | 20.15 | 20.60 | 19.94 | 20.52 | 3,621,175 | +0.13(+0.65%) |
Aug 06, 2019 | 20.27 | 20.67 | 20.16 | 20.38 | 4,324,048 | +0.23(+1.12%) |
Aug 05, 2019 | 20.38 | 20.52 | 19.99 | 20.16 | 3,606,730 | -0.54(-2.61%) |
Aug 02, 2019 | 20.65 | 20.78 | 20.42 | 20.70 | 2,926,950 | -0.04(-0.18%) |
Aug 01, 2019 | 21.02 | 21.37 | 20.70 | 20.73 | 3,029,880 | -0.29(-1.37%) |
Jul 31, 2019 | 21.32 | 21.45 | 20.95 | 21.02 | 1,573,060 | -0.30(-1.41%) |
Jul 30, 2019 | 21.19 | 21.50 | 21.07 | 21.32 | 2,602,050 | +0.08(+0.38%) |
Jul 29, 2019 | 21.48 | 21.75 | 21.14 | 21.24 | 1,883,660 | -0.24(-1.11%) |
Jul 26, 2019 | 21.37 | 21.63 | 20.69 | 21.48 | 4,051,989 | +0.15(+0.71%) |
Jul 25, 2019 | 21.12 | 21.73 | 20.73 | 21.33 | 3,961,551 | -0.09(-0.41%) |
Jul 24, 2019 | 23.53 | 23.53 | 21.19 | 21.42 | 14,254,183 | -2.50(-10.46%) |
Jul 23, 2019 | 23.98 | 24.04 | 23.69 | 23.92 | 3,044,939 | +0.08(+0.32%) |
Jul 22, 2019 | 23.71 | 24.00 | 23.58 | 23.84 | 1,838,776 | +0.13(+0.55%) |
Jul 19, 2019 | 23.87 | 23.89 | 23.69 | 23.71 | 1,506,059 | -0.05(-0.21%) |
Jul 18, 2019 | 23.68 | 23.89 | 23.64 | 23.76 | 1,072,777 | +0.06(+0.26%) |
Jul 17, 2019 | 23.69 | 23.98 | 23.65 | 23.70 | 1,339,488 | +0.02(+0.08%) |
Jul 16, 2019 | 23.59 | 23.89 | 23.59 | 23.68 | 1,306,035 | +0.06(+0.27%) |
Jul 15, 2019 | 23.49 | 23.74 | 23.44 | 23.62 | 1,101,930 | +0.13(+0.56%) |
Jul 12, 2019 | 23.39 | 23.55 | 23.15 | 23.49 | 1,056,936 | +0.12(+0.51%) |
Jul 11, 2019 | 23.37 | 23.44 | 23.20 | 23.37 | 830,659 | +0.03(+0.11%) |
Jul 10, 2019 | 23.28 | 23.51 | 23.19 | 23.34 | 1,528,987 | +0.13(+0.57%) |
Jul 09, 2019 | 23.15 | 23.23 | 22.95 | 23.21 | 1,197,547 | -0.02(-0.11%) |
Jul 08, 2019 | 23.26 | 23.32 | 23.02 | 23.24 | 1,999,532 | -0.08(-0.35%) |
Jul 05, 2019 | 23.20 | 23.34 | 23.07 | 23.32 | 1,266,186 | +0.08(+0.35%) |
Jul 03, 2019 | 23.11 | 23.35 | 23.09 | 23.24 | 1,120,892 | +0.24(+1.04%) |
Jul 02, 2019 | 22.72 | 23.24 | 22.72 | 23.00 | 2,976,665 | +0.28(+1.21%) |