Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.20 | 23.28 | 22.72 | 23.07 | 6,107,295 | +0.05(+0.23%) |
Sep 27, 2019 | 22.74 | 23.23 | 22.72 | 23.02 | 5,362,012 | +0.43(+1.88%) |
Sep 26, 2019 | 22.36 | 22.77 | 22.29 | 22.59 | 5,214,680 | +0.13(+0.59%) |
Sep 25, 2019 | 22.42 | 22.90 | 22.34 | 22.46 | 7,661,790 | +0.19(+0.83%) |
Sep 24, 2019 | 22.50 | 22.58 | 22.05 | 22.28 | 7,307,716 | +0.01(+0.04%) |
Sep 23, 2019 | 22.16 | 22.51 | 21.98 | 22.27 | 8,285,442 | +0.00(+0.00%) |
Sep 20, 2019 | 22.44 | 22.94 | 22.24 | 22.27 | 10,040,633 | -0.12(-0.51%) |
Sep 19, 2019 | 22.30 | 22.57 | 22.20 | 22.38 | 5,024,552 | +0.08(+0.36%) |
Sep 18, 2019 | 22.14 | 22.44 | 22.05 | 22.30 | 8,610,639 | +0.02(+0.08%) |
Sep 17, 2019 | 22.48 | 22.57 | 21.88 | 22.29 | 6,982,627 | -0.31(-1.37%) |
Sep 16, 2019 | 22.16 | 22.98 | 22.13 | 22.59 | 6,753,932 | +0.29(+1.31%) |
Sep 13, 2019 | 23.03 | 23.56 | 22.28 | 22.30 | 8,243,135 | -0.35(-1.56%) |
Sep 12, 2019 | 22.64 | 22.81 | 21.91 | 22.66 | 7,491,815 | -0.18(-0.78%) |
Sep 11, 2019 | 22.41 | 23.15 | 21.72 | 22.83 | 8,340,323 | +0.54(+2.42%) |
Sep 10, 2019 | 21.39 | 22.37 | 21.35 | 22.29 | 8,342,111 | +0.78(+3.62%) |
Sep 09, 2019 | 20.97 | 21.59 | 20.78 | 21.51 | 9,431,004 | +0.53(+2.53%) |
Sep 06, 2019 | 20.41 | 21.05 | 20.24 | 20.98 | 9,158,085 | +0.68(+3.36%) |
Sep 05, 2019 | 19.12 | 20.31 | 19.12 | 20.30 | 12,094,681 | +1.57(+8.36%) |
Sep 04, 2019 | 18.35 | 18.78 | 18.35 | 18.74 | 8,917,363 | +0.92(+5.14%) |
Sep 03, 2019 | 17.81 | 18.26 | 17.63 | 17.82 | 7,174,738 | -0.18(-1.02%) |
Aug 30, 2019 | 17.80 | 18.26 | 17.78 | 18.00 | 7,435,705 | +0.32(+1.82%) |
Aug 29, 2019 | 17.81 | 18.02 | 17.24 | 17.68 | 7,388,210 | -0.18(-1.02%) |
Aug 28, 2019 | 17.81 | 18.10 | 17.57 | 17.86 | 5,298,352 | +0.01(+0.05%) |
Aug 27, 2019 | 18.29 | 18.33 | 17.72 | 17.85 | 6,188,352 | -0.35(-1.92%) |
Aug 26, 2019 | 17.92 | 18.22 | 17.72 | 18.20 | 5,593,586 | +0.50(+2.81%) |
Aug 23, 2019 | 18.36 | 18.54 | 17.65 | 17.71 | 8,373,971 | -0.85(-4.56%) |
Aug 22, 2019 | 19.05 | 19.18 | 18.18 | 18.55 | 6,576,220 | -0.41(-2.16%) |
Aug 21, 2019 | 18.61 | 19.00 | 18.59 | 18.96 | 8,577,160 | +0.62(+3.37%) |
Aug 20, 2019 | 18.18 | 18.38 | 17.84 | 18.34 | 7,769,911 | +0.06(+0.33%) |
Aug 19, 2019 | 17.72 | 18.45 | 17.52 | 18.28 | 12,166,817 | +0.88(+5.06%) |
Aug 16, 2019 | 16.40 | 17.71 | 16.39 | 17.40 | 15,946,860 | +0.44(+2.62%) |
Aug 15, 2019 | 19.09 | 19.41 | 16.16 | 16.96 | 30,191,256 | -4.84(-22.20%) |
Aug 14, 2019 | 22.56 | 22.56 | 21.58 | 21.80 | 7,443,939 | -1.49(-6.40%) |
Aug 13, 2019 | 23.06 | 24.10 | 22.58 | 23.29 | 5,259,214 | +0.41(+1.79%) |
Aug 12, 2019 | 23.36 | 23.91 | 22.66 | 22.88 | 4,621,820 | -1.00(-4.20%) |
Aug 09, 2019 | 24.71 | 24.71 | 23.81 | 23.88 | 3,133,328 | -0.94(-3.79%) |
Aug 08, 2019 | 24.57 | 24.93 | 24.48 | 24.82 | 2,774,341 | +0.25(+1.03%) |
Aug 07, 2019 | 23.95 | 24.64 | 23.75 | 24.57 | 3,546,993 | +0.26(+1.08%) |
Aug 06, 2019 | 24.40 | 24.59 | 23.99 | 24.31 | 3,927,872 | +0.03(+0.14%) |
Aug 05, 2019 | 25.27 | 25.27 | 24.11 | 24.27 | 5,341,941 | -1.67(-6.42%) |
Aug 02, 2019 | 25.48 | 26.12 | 25.43 | 25.94 | 4,880,477 | +0.42(+1.64%) |
Aug 01, 2019 | 26.85 | 26.98 | 25.34 | 25.52 | 5,605,627 | -1.45(-5.37%) |
Jul 31, 2019 | 26.62 | 27.07 | 26.30 | 26.97 | 5,771,519 | +0.24(+0.88%) |
Jul 30, 2019 | 26.60 | 26.83 | 25.99 | 26.73 | 3,317,018 | +0.04(+0.16%) |
Jul 29, 2019 | 26.55 | 26.76 | 26.10 | 26.69 | 3,756,069 | -0.01(-0.03%) |
Jul 26, 2019 | 26.97 | 26.97 | 26.42 | 26.70 | 3,091,003 | -0.17(-0.65%) |
Jul 25, 2019 | 26.67 | 27.00 | 26.64 | 26.87 | 3,810,922 | +0.02(+0.06%) |
Jul 24, 2019 | 26.40 | 26.90 | 26.20 | 26.85 | 3,708,308 | +0.66(+2.53%) |
Jul 23, 2019 | 25.81 | 26.27 | 25.71 | 26.19 | 3,703,343 | +0.57(+2.21%) |
Jul 22, 2019 | 26.50 | 26.66 | 25.52 | 25.62 | 4,384,246 | -0.79(-3.00%) |
Jul 19, 2019 | 26.65 | 26.85 | 26.40 | 26.42 | 2,590,556 | -0.09(-0.33%) |
Jul 18, 2019 | 26.36 | 26.63 | 26.15 | 26.50 | 2,444,553 | +0.11(+0.43%) |
Jul 17, 2019 | 27.04 | 27.04 | 26.33 | 26.39 | 3,097,762 | -0.81(-2.98%) |
Jul 16, 2019 | 26.84 | 27.32 | 26.76 | 27.20 | 3,533,816 | +0.39(+1.46%) |
Jul 15, 2019 | 26.52 | 26.84 | 26.48 | 26.81 | 3,152,481 | +0.36(+1.35%) |
Jul 12, 2019 | 26.07 | 26.74 | 25.99 | 26.45 | 3,049,825 | +0.54(+2.09%) |
Jul 11, 2019 | 25.28 | 26.00 | 25.18 | 25.91 | 4,188,532 | +0.75(+2.98%) |
Jul 10, 2019 | 25.86 | 25.96 | 25.06 | 25.16 | 5,488,932 | -0.68(-2.63%) |
Jul 09, 2019 | 26.20 | 26.20 | 25.73 | 25.84 | 4,658,112 | -0.54(-2.05%) |
Jul 08, 2019 | 26.36 | 26.50 | 26.09 | 26.38 | 5,429,468 | +0.02(+0.07%) |
Jul 05, 2019 | 26.36 | 26.49 | 26.04 | 26.36 | 3,989,812 | -0.12(-0.46%) |
Jul 03, 2019 | 26.64 | 26.71 | 26.14 | 26.49 | 2,164,780 | +0.03(+0.13%) |
Jul 02, 2019 | 27.32 | 27.34 | 26.33 | 26.45 | 4,108,359 | -0.84(-3.07%) |