Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.51 | 18.62 | 18.39 | 18.54 | 2,939,589 | -0.13(-0.70%) |
Sep 27, 2019 | 18.28 | 18.75 | 18.23 | 18.67 | 4,043,816 | +0.60(+3.29%) |
Sep 26, 2019 | 18.27 | 18.29 | 17.93 | 18.08 | 2,520,000 | -0.41(-2.23%) |
Sep 25, 2019 | 18.07 | 18.51 | 18.01 | 18.49 | 2,126,299 | +0.12(+0.67%) |
Sep 24, 2019 | 18.84 | 18.86 | 18.15 | 18.36 | 3,290,010 | -0.51(-2.69%) |
Sep 23, 2019 | 18.70 | 18.90 | 18.55 | 18.87 | 2,207,861 | -0.13(-0.69%) |
Sep 20, 2019 | 19.16 | 19.30 | 18.92 | 19.00 | 3,003,386 | -0.25(-1.27%) |
Sep 19, 2019 | 19.71 | 19.74 | 19.22 | 19.25 | 2,316,609 | -0.30(-1.52%) |
Sep 18, 2019 | 19.55 | 19.76 | 19.51 | 19.55 | 2,370,459 | -0.25(-1.28%) |
Sep 17, 2019 | 20.20 | 20.22 | 19.74 | 19.80 | 3,061,030 | -0.43(-2.12%) |
Sep 16, 2019 | 20.70 | 20.81 | 20.16 | 20.23 | 5,571,925 | +0.47(+2.39%) |
Sep 13, 2019 | 20.00 | 20.10 | 19.69 | 19.76 | 3,543,194 | +0.06(+0.31%) |
Sep 12, 2019 | 19.61 | 19.80 | 19.34 | 19.69 | 2,944,135 | +0.00(+0.00%) |
Sep 11, 2019 | 20.04 | 20.13 | 19.51 | 19.69 | 3,925,005 | -0.31(-1.53%) |
Sep 10, 2019 | 20.08 | 20.20 | 19.87 | 20.00 | 3,074,361 | +0.36(+1.83%) |
Sep 09, 2019 | 19.45 | 19.92 | 19.37 | 19.64 | 3,439,774 | +0.58(+3.03%) |
Sep 06, 2019 | 19.47 | 19.49 | 18.96 | 19.06 | 4,872,663 | -0.15(-0.77%) |
Sep 05, 2019 | 19.15 | 19.42 | 19.15 | 19.21 | 3,365,770 | +0.46(+2.47%) |
Sep 04, 2019 | 18.78 | 18.94 | 18.67 | 18.75 | 4,221,702 | +0.42(+2.29%) |
Sep 03, 2019 | 18.71 | 18.72 | 18.22 | 18.33 | 5,249,124 | -0.61(-3.23%) |
Aug 30, 2019 | 19.39 | 19.39 | 18.76 | 18.94 | 3,534,854 | -0.11(-0.60%) |
Aug 29, 2019 | 19.39 | 19.48 | 19.01 | 19.06 | 3,743,352 | -0.23(-1.18%) |
Aug 28, 2019 | 19.36 | 19.57 | 19.19 | 19.28 | 3,451,054 | -0.02(-0.09%) |
Aug 27, 2019 | 19.27 | 19.36 | 19.16 | 19.30 | 3,109,891 | +0.25(+1.29%) |
Aug 26, 2019 | 19.20 | 19.30 | 18.97 | 19.06 | 2,812,388 | +0.23(+1.21%) |
Aug 23, 2019 | 18.89 | 19.29 | 18.77 | 18.83 | 3,072,276 | -0.25(-1.28%) |
Aug 22, 2019 | 19.20 | 19.30 | 19.01 | 19.07 | 2,373,606 | +0.04(+0.23%) |
Aug 21, 2019 | 19.20 | 19.21 | 18.88 | 19.03 | 2,545,664 | +0.37(+1.97%) |
Aug 20, 2019 | 18.99 | 19.01 | 18.63 | 18.66 | 2,031,705 | -0.40(-2.11%) |
Aug 19, 2019 | 19.21 | 19.23 | 18.99 | 19.06 | 2,621,976 | +0.39(+2.06%) |
Aug 16, 2019 | 18.25 | 18.76 | 18.19 | 18.68 | 2,441,986 | +0.46(+2.50%) |
Aug 15, 2019 | 18.22 | 18.39 | 18.03 | 18.22 | 2,393,587 | -0.09(-0.48%) |
Aug 14, 2019 | 18.82 | 18.83 | 18.18 | 18.31 | 2,731,783 | -1.04(-5.38%) |
Aug 13, 2019 | 19.11 | 19.65 | 19.02 | 19.35 | 3,448,365 | +0.18(+0.91%) |
Aug 12, 2019 | 19.21 | 19.49 | 19.12 | 19.18 | 3,699,891 | -0.82(-4.11%) |
Aug 09, 2019 | 20.03 | 20.10 | 19.84 | 20.00 | 4,407,572 | -0.31(-1.51%) |
Aug 08, 2019 | 20.15 | 20.36 | 20.14 | 20.31 | 2,306,233 | +0.04(+0.22%) |
Aug 07, 2019 | 19.87 | 20.35 | 19.78 | 20.26 | 3,617,078 | -0.12(-0.60%) |
Aug 06, 2019 | 20.53 | 20.63 | 20.01 | 20.39 | 3,256,360 | -0.10(-0.47%) |
Aug 05, 2019 | 20.49 | 20.71 | 20.35 | 20.48 | 2,661,771 | -0.53(-2.50%) |
Aug 02, 2019 | 21.15 | 21.26 | 20.70 | 21.01 | 5,136,112 | -0.46(-2.12%) |
Aug 01, 2019 | 20.53 | 21.79 | 20.48 | 21.46 | 10,220,694 | -0.40(-1.84%) |
Jul 31, 2019 | 22.14 | 22.29 | 21.56 | 21.87 | 3,887,884 | -0.09(-0.40%) |
Jul 30, 2019 | 21.51 | 21.98 | 21.47 | 21.95 | 5,321,681 | +0.06(+0.28%) |
Jul 29, 2019 | 21.94 | 21.97 | 21.72 | 21.89 | 2,393,239 | -0.27(-1.22%) |
Jul 26, 2019 | 22.21 | 22.29 | 21.94 | 22.16 | 2,317,916 | -0.24(-1.05%) |
Jul 25, 2019 | 23.07 | 23.07 | 22.32 | 22.40 | 2,589,334 | -0.43(-1.88%) |
Jul 24, 2019 | 22.46 | 22.97 | 22.42 | 22.83 | 2,270,053 | +0.44(+1.95%) |
Jul 23, 2019 | 22.37 | 22.49 | 22.18 | 22.39 | 2,009,439 | +0.18(+0.79%) |
Jul 22, 2019 | 22.03 | 22.35 | 21.98 | 22.22 | 2,973,389 | +0.24(+1.08%) |
Jul 19, 2019 | 21.83 | 22.04 | 21.79 | 21.98 | 4,779,325 | -0.30(-1.34%) |
Jul 18, 2019 | 22.50 | 22.51 | 22.13 | 22.28 | 2,541,973 | -0.16(-0.70%) |
Jul 17, 2019 | 22.92 | 22.95 | 22.43 | 22.43 | 1,688,345 | -0.67(-2.88%) |
Jul 16, 2019 | 23.48 | 23.68 | 23.06 | 23.10 | 1,927,635 | -0.53(-2.26%) |
Jul 15, 2019 | 23.90 | 23.97 | 23.51 | 23.63 | 1,195,440 | -0.33(-1.39%) |
Jul 12, 2019 | 24.10 | 24.16 | 23.86 | 23.97 | 1,531,340 | -0.13(-0.54%) |
Jul 11, 2019 | 23.93 | 24.11 | 23.82 | 24.10 | 2,146,882 | +0.22(+0.92%) |
Jul 10, 2019 | 23.57 | 23.92 | 23.49 | 23.88 | 2,644,621 | +0.72(+3.10%) |
Jul 09, 2019 | 23.10 | 23.19 | 22.98 | 23.16 | 1,709,526 | -0.19(-0.82%) |
Jul 08, 2019 | 23.09 | 23.45 | 22.98 | 23.35 | 1,446,938 | +0.21(+0.91%) |
Jul 05, 2019 | 22.78 | 23.15 | 22.70 | 23.14 | 1,347,291 | +0.25(+1.11%) |
Jul 03, 2019 | 22.85 | 22.90 | 22.60 | 22.89 | 1,357,801 | +0.25(+1.12%) |
Jul 02, 2019 | 23.13 | 23.13 | 22.58 | 22.64 | 2,150,719 | -0.45(-1.93%) |