Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.08 | 18.21 | 17.47 | 17.49 | 1,020,841 | -0.59(-3.26%) |
Sep 27, 2019 | 18.61 | 18.70 | 18.03 | 18.08 | 891,266 | -0.45(-2.41%) |
Sep 26, 2019 | 18.99 | 19.04 | 18.29 | 18.53 | 1,169,321 | -0.08(-0.45%) |
Sep 25, 2019 | 18.68 | 18.72 | 18.10 | 18.61 | 1,332,000 | +0.13(+0.68%) |
Sep 24, 2019 | 19.51 | 19.59 | 18.46 | 18.49 | 1,223,769 | -0.88(-4.57%) |
Sep 23, 2019 | 19.51 | 19.75 | 19.31 | 19.37 | 532,523 | -0.17(-0.86%) |
Sep 20, 2019 | 19.80 | 19.80 | 19.32 | 19.54 | 1,359,805 | -0.09(-0.47%) |
Sep 19, 2019 | 19.98 | 20.18 | 19.57 | 19.63 | 810,153 | -0.35(-1.75%) |
Sep 18, 2019 | 19.97 | 20.07 | 19.71 | 19.98 | 454,272 | -0.05(-0.25%) |
Sep 17, 2019 | 20.47 | 20.64 | 19.98 | 20.03 | 410,827 | -0.44(-2.16%) |
Sep 16, 2019 | 20.94 | 21.03 | 20.47 | 20.47 | 486,856 | -0.52(-2.50%) |
Sep 13, 2019 | 21.03 | 21.11 | 20.82 | 21.00 | 294,253 | +0.12(+0.56%) |
Sep 12, 2019 | 21.08 | 21.21 | 20.87 | 20.88 | 653,724 | -0.52(-2.45%) |
Sep 11, 2019 | 21.31 | 21.54 | 21.15 | 21.41 | 681,347 | +0.18(+0.86%) |
Sep 10, 2019 | 20.88 | 21.25 | 20.58 | 21.22 | 353,397 | +0.39(+1.88%) |
Sep 09, 2019 | 21.65 | 21.80 | 20.83 | 20.83 | 630,907 | -0.59(-2.76%) |
Sep 06, 2019 | 21.15 | 21.61 | 20.90 | 21.42 | 1,324,261 | +0.33(+1.58%) |
Sep 05, 2019 | 20.52 | 21.14 | 20.44 | 21.09 | 924,888 | +0.87(+4.32%) |
Sep 04, 2019 | 20.63 | 20.79 | 19.92 | 20.22 | 536,879 | -0.31(-1.50%) |
Sep 03, 2019 | 19.92 | 20.56 | 19.85 | 20.52 | 389,985 | +0.53(+2.67%) |
Aug 30, 2019 | 20.36 | 20.40 | 19.92 | 19.99 | 527,134 | -0.21(-1.03%) |
Aug 29, 2019 | 20.34 | 20.37 | 20.15 | 20.20 | 553,575 | +0.18(+0.91%) |
Aug 28, 2019 | 19.66 | 20.15 | 19.30 | 20.02 | 790,634 | +0.20(+1.01%) |
Aug 27, 2019 | 20.67 | 20.79 | 19.67 | 19.82 | 711,418 | -0.75(-3.64%) |
Aug 26, 2019 | 20.81 | 20.83 | 20.37 | 20.57 | 728,008 | -0.07(-0.32%) |
Aug 23, 2019 | 21.02 | 21.39 | 20.61 | 20.63 | 739,597 | -0.52(-2.48%) |
Aug 22, 2019 | 21.65 | 21.71 | 21.11 | 21.16 | 421,965 | -0.50(-2.31%) |
Aug 21, 2019 | 21.61 | 21.77 | 21.46 | 21.66 | 532,028 | +0.17(+0.81%) |
Aug 20, 2019 | 21.23 | 21.79 | 21.23 | 21.48 | 446,071 | -0.15(-0.69%) |
Aug 19, 2019 | 21.94 | 22.17 | 21.48 | 21.63 | 542,847 | -0.22(-1.03%) |
Aug 16, 2019 | 21.41 | 22.02 | 21.41 | 21.86 | 1,321,018 | +0.45(+2.10%) |
Aug 15, 2019 | 22.31 | 22.31 | 21.32 | 21.41 | 1,196,095 | -1.17(-5.20%) |
Aug 14, 2019 | 23.31 | 23.31 | 22.56 | 22.58 | 1,040,247 | -1.50(-6.22%) |
Aug 13, 2019 | 23.37 | 24.09 | 23.31 | 24.08 | 531,777 | +0.55(+2.34%) |
Aug 12, 2019 | 23.75 | 23.75 | 23.23 | 23.53 | 322,832 | -0.24(-1.02%) |
Aug 09, 2019 | 24.01 | 24.07 | 23.39 | 23.77 | 319,835 | -0.13(-0.56%) |
Aug 08, 2019 | 24.27 | 24.35 | 23.75 | 23.90 | 378,157 | +0.18(+0.77%) |
Aug 07, 2019 | 23.55 | 23.81 | 23.28 | 23.72 | 581,017 | +0.21(+0.89%) |
Aug 06, 2019 | 23.11 | 23.94 | 23.07 | 23.51 | 601,891 | +0.62(+2.69%) |
Aug 05, 2019 | 23.55 | 23.55 | 22.70 | 22.90 | 487,204 | -0.69(-2.93%) |
Aug 02, 2019 | 22.88 | 23.60 | 22.86 | 23.59 | 840,964 | +1.09(+4.85%) |
Aug 01, 2019 | 23.30 | 23.35 | 22.44 | 22.50 | 871,376 | -0.88(-3.77%) |
Jul 31, 2019 | 23.35 | 23.73 | 23.23 | 23.38 | 339,076 | -0.09(-0.39%) |
Jul 30, 2019 | 23.18 | 23.64 | 22.94 | 23.47 | 516,153 | +0.01(+0.04%) |
Jul 29, 2019 | 23.79 | 23.87 | 23.16 | 23.46 | 730,435 | -0.37(-1.54%) |
Jul 26, 2019 | 23.64 | 23.96 | 23.50 | 23.83 | 425,887 | +0.17(+0.74%) |
Jul 25, 2019 | 23.96 | 24.29 | 23.60 | 23.65 | 372,123 | -0.41(-1.70%) |
Jul 24, 2019 | 24.15 | 24.20 | 23.86 | 24.06 | 572,286 | -0.23(-0.96%) |
Jul 23, 2019 | 24.47 | 24.49 | 24.15 | 24.30 | 673,912 | -0.25(-1.02%) |
Jul 22, 2019 | 24.80 | 24.84 | 24.38 | 24.55 | 586,828 | -0.29(-1.17%) |
Jul 19, 2019 | 25.01 | 25.19 | 24.80 | 24.84 | 358,028 | -0.29(-1.16%) |
Jul 18, 2019 | 25.19 | 25.24 | 24.81 | 25.13 | 409,000 | -0.20(-0.79%) |
Jul 17, 2019 | 25.08 | 25.52 | 25.08 | 25.33 | 569,545 | +0.25(+1.00%) |
Jul 16, 2019 | 25.04 | 25.27 | 24.81 | 25.08 | 307,808 | +0.09(+0.37%) |
Jul 15, 2019 | 24.52 | 25.02 | 24.17 | 24.99 | 604,148 | +0.46(+1.87%) |
Jul 12, 2019 | 25.39 | 25.39 | 24.49 | 24.53 | 1,229,259 | -1.00(-3.91%) |
Jul 11, 2019 | 25.85 | 25.88 | 25.35 | 25.53 | 482,196 | -0.20(-0.78%) |
Jul 10, 2019 | 26.18 | 26.30 | 25.73 | 25.73 | 484,331 | -0.28(-1.09%) |
Jul 09, 2019 | 26.00 | 26.15 | 25.73 | 26.01 | 488,619 | -0.02(-0.06%) |
Jul 08, 2019 | 26.31 | 26.34 | 25.94 | 26.03 | 660,380 | -0.40(-1.51%) |
Jul 05, 2019 | 26.53 | 26.59 | 26.23 | 26.43 | 336,289 | -0.07(-0.28%) |
Jul 03, 2019 | 26.31 | 26.57 | 26.03 | 26.50 | 507,797 | +0.17(+0.66%) |
Jul 02, 2019 | 26.74 | 26.78 | 26.19 | 26.33 | 348,873 | -0.40(-1.50%) |