Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.79 | 20.28 | 19.71 | 20.17 | 2,172,494 | +0.40(+2.02%) |
Sep 27, 2019 | 20.12 | 20.27 | 19.46 | 19.77 | 3,667,100 | -0.30(-1.49%) |
Sep 26, 2019 | 20.32 | 20.89 | 19.95 | 20.07 | 4,362,349 | +0.32(+1.62%) |
Sep 25, 2019 | 19.85 | 20.00 | 19.19 | 19.75 | 2,814,618 | -0.04(-0.20%) |
Sep 24, 2019 | 20.43 | 20.77 | 19.70 | 19.79 | 4,675,530 | -0.48(-2.37%) |
Sep 23, 2019 | 20.89 | 20.89 | 19.88 | 20.27 | 4,699,226 | -0.76(-3.61%) |
Sep 20, 2019 | 21.16 | 21.47 | 20.91 | 21.03 | 6,179,100 | +0.00(+0.00%) |
Sep 19, 2019 | 20.99 | 21.10 | 20.63 | 21.03 | 3,204,806 | +0.07(+0.33%) |
Sep 18, 2019 | 20.76 | 21.00 | 20.59 | 20.96 | 3,693,284 | +0.08(+0.38%) |
Sep 17, 2019 | 20.42 | 20.95 | 20.32 | 20.88 | 4,388,218 | +0.50(+2.45%) |
Sep 16, 2019 | 19.83 | 20.46 | 19.74 | 20.38 | 2,806,020 | +0.32(+1.60%) |
Sep 13, 2019 | 19.92 | 20.39 | 19.91 | 20.06 | 6,588,600 | +0.04(+0.20%) |
Sep 12, 2019 | 20.41 | 20.44 | 19.90 | 20.02 | 3,160,286 | -0.30(-1.48%) |
Sep 11, 2019 | 20.19 | 20.57 | 19.90 | 20.32 | 4,549,937 | +0.25(+1.25%) |
Sep 10, 2019 | 19.24 | 20.11 | 19.07 | 20.07 | 4,615,001 | +0.59(+3.03%) |
Sep 09, 2019 | 19.03 | 19.48 | 18.89 | 19.48 | 3,878,332 | +0.51(+2.69%) |
Sep 06, 2019 | 18.96 | 19.15 | 18.77 | 18.97 | 2,468,600 | +0.11(+0.58%) |
Sep 05, 2019 | 18.55 | 18.95 | 18.51 | 18.86 | 3,402,511 | +0.48(+2.61%) |
Sep 04, 2019 | 18.11 | 18.49 | 18.04 | 18.38 | 3,168,793 | +0.43(+2.40%) |
Sep 03, 2019 | 17.69 | 18.00 | 17.68 | 17.95 | 2,787,415 | +0.05(+0.28%) |
Aug 30, 2019 | 18.07 | 18.07 | 17.64 | 17.90 | 1,543,700 | +0.00(+0.00%) |
Aug 29, 2019 | 17.82 | 18.15 | 17.71 | 17.90 | 2,311,434 | +0.25(+1.42%) |
Aug 28, 2019 | 17.59 | 17.70 | 17.29 | 17.65 | 1,931,982 | +0.12(+0.68%) |
Aug 27, 2019 | 17.85 | 18.00 | 17.45 | 17.53 | 2,024,794 | -0.17(-0.96%) |
Aug 26, 2019 | 17.92 | 17.96 | 17.48 | 17.70 | 2,493,630 | -0.06(-0.34%) |
Aug 23, 2019 | 17.89 | 18.21 | 17.71 | 17.76 | 3,876,400 | -0.24(-1.33%) |
Aug 22, 2019 | 17.95 | 18.06 | 17.64 | 18.00 | 2,210,338 | +0.08(+0.45%) |
Aug 21, 2019 | 18.00 | 18.31 | 17.87 | 17.92 | 3,149,025 | +0.12(+0.67%) |
Aug 20, 2019 | 17.68 | 18.00 | 17.60 | 17.80 | 3,304,948 | +0.01(+0.06%) |
Aug 19, 2019 | 17.66 | 17.92 | 17.62 | 17.79 | 5,017,563 | +0.31(+1.77%) |
Aug 16, 2019 | 17.32 | 17.60 | 17.23 | 17.48 | 2,586,400 | +0.22(+1.27%) |
Aug 15, 2019 | 17.45 | 17.64 | 17.20 | 17.26 | 5,230,329 | -0.31(-1.76%) |
Aug 14, 2019 | 17.78 | 17.99 | 17.38 | 17.57 | 6,306,682 | -0.80(-4.35%) |
Aug 13, 2019 | 18.13 | 18.43 | 17.95 | 18.37 | 7,322,084 | +0.15(+0.82%) |
Aug 12, 2019 | 18.70 | 18.99 | 18.20 | 18.22 | 6,572,746 | -0.49(-2.62%) |
Aug 09, 2019 | 20.54 | 20.57 | 18.40 | 18.71 | 19,604,500 | -2.75(-12.81%) |
Aug 08, 2019 | 21.12 | 21.58 | 20.96 | 21.46 | 9,352,990 | +0.70(+3.37%) |
Aug 07, 2019 | 21.09 | 21.20 | 20.47 | 20.76 | 6,882,197 | -0.94(-4.33%) |
Aug 06, 2019 | 22.24 | 22.59 | 21.47 | 21.70 | 3,814,904 | -0.11(-0.50%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.51 | 21.81 | 5,726,056 | -1.21(-5.26%) |
Aug 02, 2019 | 23.32 | 23.43 | 22.79 | 23.02 | 2,728,300 | -0.48(-2.04%) |
Aug 01, 2019 | 23.56 | 24.23 | 23.39 | 23.50 | 2,947,887 | -0.06(-0.25%) |
Jul 31, 2019 | 23.84 | 24.04 | 23.33 | 23.56 | 2,775,017 | -0.24(-1.01%) |
Jul 30, 2019 | 23.80 | 23.92 | 23.62 | 23.80 | 1,991,193 | -0.14(-0.58%) |
Jul 29, 2019 | 24.64 | 24.80 | 23.46 | 23.94 | 3,036,825 | -0.69(-2.80%) |
Jul 26, 2019 | 24.69 | 24.97 | 24.52 | 24.63 | 2,170,100 | +0.08(+0.33%) |
Jul 25, 2019 | 24.72 | 24.78 | 24.46 | 24.55 | 1,979,228 | -0.13(-0.53%) |
Jul 24, 2019 | 24.31 | 24.75 | 24.14 | 24.68 | 1,871,861 | +0.45(+1.86%) |
Jul 23, 2019 | 24.70 | 24.70 | 24.17 | 24.23 | 2,521,393 | -0.17(-0.70%) |
Jul 22, 2019 | 24.51 | 24.72 | 24.17 | 24.40 | 2,758,860 | -0.03(-0.12%) |
Jul 19, 2019 | 25.09 | 25.17 | 24.39 | 24.43 | 2,859,500 | -0.55(-2.20%) |
Jul 18, 2019 | 25.02 | 25.22 | 24.71 | 24.98 | 3,132,395 | -0.07(-0.28%) |
Jul 17, 2019 | 25.44 | 25.72 | 25.02 | 25.05 | 2,526,513 | -0.40(-1.57%) |
Jul 16, 2019 | 26.09 | 26.14 | 25.15 | 25.45 | 3,954,167 | -0.68(-2.60%) |
Jul 15, 2019 | 25.96 | 26.20 | 25.77 | 26.13 | 5,305,166 | +0.26(+1.01%) |
Jul 12, 2019 | 26.04 | 26.15 | 25.83 | 25.87 | 2,711,300 | -0.09(-0.35%) |
Jul 11, 2019 | 25.53 | 26.05 | 25.42 | 25.96 | 4,417,679 | +0.45(+1.76%) |
Jul 10, 2019 | 25.17 | 25.68 | 25.07 | 25.51 | 5,798,283 | +0.30(+1.19%) |
Jul 09, 2019 | 24.84 | 25.23 | 24.84 | 25.21 | 3,057,897 | +0.26(+1.04%) |
Jul 08, 2019 | 25.08 | 25.31 | 24.72 | 24.95 | 3,594,625 | -0.21(-0.83%) |
Jul 05, 2019 | 24.93 | 25.25 | 24.91 | 25.16 | 2,224,000 | +0.08(+0.32%) |
Jul 03, 2019 | 24.75 | 25.11 | 24.33 | 25.08 | 3,734,300 | +0.08(+0.32%) |
Jul 02, 2019 | 25.00 | 25.09 | 24.64 | 25.00 | 3,702,648 | -0.10(-0.40%) |