Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.61 | 19.62 | 18.48 | 19.41 | 4,219,182 | +1.07(+5.83%) |
Sep 27, 2019 | 18.70 | 18.80 | 17.78 | 18.34 | 2,140,200 | -0.33(-1.77%) |
Sep 26, 2019 | 18.62 | 18.89 | 18.21 | 18.67 | 1,899,386 | -0.06(-0.32%) |
Sep 25, 2019 | 18.22 | 18.90 | 18.22 | 18.73 | 2,486,997 | +0.53(+2.91%) |
Sep 24, 2019 | 19.78 | 19.98 | 17.70 | 18.20 | 4,948,008 | -1.58(-7.99%) |
Sep 23, 2019 | 19.59 | 19.92 | 19.41 | 19.78 | 1,778,884 | +0.14(+0.71%) |
Sep 20, 2019 | 19.45 | 20.06 | 19.40 | 19.64 | 2,548,200 | +0.19(+0.98%) |
Sep 19, 2019 | 20.40 | 20.78 | 19.33 | 19.45 | 3,156,746 | -0.94(-4.61%) |
Sep 18, 2019 | 21.40 | 21.44 | 20.12 | 20.39 | 2,541,741 | -1.10(-5.12%) |
Sep 17, 2019 | 21.56 | 21.68 | 20.80 | 21.49 | 1,412,366 | -0.10(-0.46%) |
Sep 16, 2019 | 20.63 | 21.68 | 20.53 | 21.59 | 1,735,243 | +0.92(+4.45%) |
Sep 13, 2019 | 21.38 | 21.82 | 20.60 | 20.67 | 2,196,300 | -0.34(-1.62%) |
Sep 12, 2019 | 21.96 | 22.01 | 20.51 | 21.01 | 2,617,598 | -0.79(-3.62%) |
Sep 11, 2019 | 21.28 | 22.19 | 20.93 | 21.80 | 4,028,501 | +0.62(+2.93%) |
Sep 10, 2019 | 19.59 | 21.30 | 19.55 | 21.18 | 4,235,958 | +1.76(+9.06%) |
Sep 09, 2019 | 18.51 | 19.87 | 18.48 | 19.42 | 3,516,595 | +1.27(+7.00%) |
Sep 06, 2019 | 19.22 | 19.40 | 18.10 | 18.15 | 2,413,200 | -0.85(-4.47%) |
Sep 05, 2019 | 18.92 | 19.53 | 18.76 | 19.00 | 2,475,055 | +0.43(+2.32%) |
Sep 04, 2019 | 18.32 | 18.76 | 18.01 | 18.57 | 2,060,382 | +0.44(+2.43%) |
Sep 03, 2019 | 19.00 | 19.14 | 17.98 | 18.13 | 2,927,228 | -0.93(-4.88%) |
Aug 30, 2019 | 19.23 | 19.48 | 18.99 | 19.06 | 1,691,200 | +0.04(+0.21%) |
Aug 29, 2019 | 19.49 | 19.94 | 18.82 | 19.02 | 2,797,375 | -0.25(-1.30%) |
Aug 28, 2019 | 18.58 | 19.38 | 18.27 | 19.27 | 2,008,979 | +0.67(+3.60%) |
Aug 27, 2019 | 19.23 | 19.43 | 18.50 | 18.60 | 1,388,174 | -0.49(-2.57%) |
Aug 26, 2019 | 19.49 | 19.50 | 18.72 | 19.09 | 1,398,581 | +0.12(+0.63%) |
Aug 23, 2019 | 19.27 | 19.67 | 18.68 | 18.97 | 2,650,200 | -0.50(-2.57%) |
Aug 22, 2019 | 20.18 | 20.33 | 19.21 | 19.47 | 2,978,487 | -0.66(-3.28%) |
Aug 21, 2019 | 20.82 | 20.83 | 19.80 | 20.13 | 2,481,116 | -0.43(-2.09%) |
Aug 20, 2019 | 20.43 | 20.89 | 19.91 | 20.56 | 2,309,321 | -0.01(-0.05%) |
Aug 19, 2019 | 21.01 | 21.42 | 20.54 | 20.57 | 1,541,367 | -0.11(-0.53%) |
Aug 16, 2019 | 20.56 | 20.96 | 20.05 | 20.68 | 1,915,600 | +0.43(+2.12%) |
Aug 15, 2019 | 21.23 | 21.43 | 20.02 | 20.25 | 2,896,642 | -0.54(-2.60%) |
Aug 14, 2019 | 21.81 | 21.81 | 20.68 | 20.79 | 3,627,974 | -1.74(-7.72%) |
Aug 13, 2019 | 21.88 | 23.45 | 21.80 | 22.53 | 2,450,694 | +0.52(+2.36%) |
Aug 12, 2019 | 22.16 | 22.32 | 21.63 | 22.01 | 1,423,152 | -0.24(-1.08%) |
Aug 09, 2019 | 23.19 | 23.49 | 22.02 | 22.25 | 2,975,000 | -1.28(-5.44%) |
Aug 08, 2019 | 23.23 | 23.62 | 22.82 | 23.53 | 1,649,890 | +0.46(+1.99%) |
Aug 07, 2019 | 23.09 | 23.39 | 22.79 | 23.07 | 1,400,634 | -0.34(-1.45%) |
Aug 06, 2019 | 23.61 | 24.00 | 22.88 | 23.41 | 2,385,378 | +0.16(+0.69%) |
Aug 05, 2019 | 24.00 | 24.10 | 22.87 | 23.25 | 2,917,559 | -1.58(-6.36%) |
Aug 02, 2019 | 24.76 | 25.23 | 24.41 | 24.83 | 2,338,500 | -0.44(-1.74%) |
Aug 01, 2019 | 26.12 | 26.60 | 24.55 | 25.27 | 2,637,930 | -0.81(-3.11%) |
Jul 31, 2019 | 27.04 | 27.04 | 25.43 | 26.08 | 2,669,870 | -1.17(-4.29%) |
Jul 30, 2019 | 26.98 | 27.32 | 25.46 | 27.25 | 4,865,977 | -0.38(-1.38%) |
Jul 29, 2019 | 27.50 | 27.71 | 26.87 | 27.63 | 2,289,504 | +0.11(+0.40%) |
Jul 26, 2019 | 27.20 | 27.76 | 26.51 | 27.52 | 2,403,500 | +0.45(+1.66%) |
Jul 25, 2019 | 27.45 | 28.10 | 27.01 | 27.07 | 1,473,016 | -0.32(-1.17%) |
Jul 24, 2019 | 26.54 | 27.62 | 26.53 | 27.39 | 2,840,473 | +0.76(+2.85%) |
Jul 23, 2019 | 27.23 | 27.44 | 26.26 | 26.63 | 3,127,150 | -0.55(-2.02%) |
Jul 22, 2019 | 27.76 | 28.23 | 26.91 | 27.18 | 4,414,583 | +0.28(+1.04%) |
Jul 19, 2019 | 27.35 | 27.73 | 26.88 | 26.90 | 1,636,600 | -0.33(-1.21%) |
Jul 18, 2019 | 28.50 | 28.69 | 26.90 | 27.23 | 3,446,240 | -1.41(-4.92%) |
Jul 17, 2019 | 29.00 | 29.48 | 28.52 | 28.64 | 1,819,901 | -0.38(-1.31%) |
Jul 16, 2019 | 28.56 | 29.34 | 27.91 | 29.02 | 3,569,059 | +0.45(+1.58%) |
Jul 15, 2019 | 27.56 | 28.80 | 27.25 | 28.57 | 4,508,395 | +0.92(+3.33%) |
Jul 12, 2019 | 30.28 | 31.00 | 27.56 | 27.65 | 10,863,100 | -0.47(-1.67%) |
Jul 11, 2019 | 29.09 | 29.17 | 27.78 | 28.12 | 2,649,580 | -0.85(-2.93%) |
Jul 10, 2019 | 29.91 | 29.98 | 28.48 | 28.97 | 3,879,959 | -0.38(-1.29%) |
Jul 09, 2019 | 30.33 | 30.59 | 29.30 | 29.35 | 2,452,827 | -1.15(-3.77%) |
Jul 08, 2019 | 30.98 | 31.00 | 30.31 | 30.50 | 1,128,222 | -0.51(-1.64%) |
Jul 05, 2019 | 30.52 | 31.30 | 30.39 | 31.01 | 968,900 | +0.11(+0.36%) |
Jul 03, 2019 | 31.41 | 31.65 | 30.71 | 30.90 | 1,014,800 | -0.50(-1.59%) |
Jul 02, 2019 | 30.91 | 31.52 | 30.02 | 31.40 | 3,271,783 | +0.40(+1.29%) |