Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.73 | 21.83 | 21.63 | 21.63 | 2,789,863 | -0.10(-0.48%) |
Sep 27, 2019 | 21.70 | 21.84 | 21.56 | 21.73 | 2,888,720 | +0.10(+0.49%) |
Sep 26, 2019 | 21.49 | 21.72 | 21.14 | 21.63 | 3,754,732 | -0.03(-0.12%) |
Sep 25, 2019 | 21.20 | 21.67 | 21.15 | 21.65 | 4,425,261 | +0.49(+2.31%) |
Sep 24, 2019 | 21.29 | 21.38 | 21.03 | 21.16 | 2,890,608 | -0.09(-0.41%) |
Sep 23, 2019 | 21.19 | 21.35 | 20.95 | 21.25 | 3,722,167 | +0.41(+1.97%) |
Sep 20, 2019 | 20.94 | 21.02 | 20.67 | 20.84 | 5,730,286 | -0.02(-0.08%) |
Sep 19, 2019 | 20.98 | 21.17 | 20.85 | 20.86 | 2,135,177 | -0.09(-0.42%) |
Sep 18, 2019 | 21.00 | 21.11 | 20.84 | 20.94 | 2,648,479 | -0.10(-0.50%) |
Sep 17, 2019 | 21.19 | 21.30 | 20.97 | 21.05 | 2,694,198 | -0.25(-1.19%) |
Sep 16, 2019 | 21.06 | 21.53 | 21.05 | 21.30 | 4,076,986 | +0.10(+0.45%) |
Sep 13, 2019 | 21.49 | 21.49 | 21.17 | 21.21 | 3,850,444 | -0.15(-0.70%) |
Sep 12, 2019 | 21.47 | 21.48 | 21.21 | 21.35 | 5,009,174 | -0.04(-0.20%) |
Sep 11, 2019 | 21.48 | 21.60 | 21.06 | 21.40 | 3,067,299 | -0.02(-0.08%) |
Sep 10, 2019 | 21.00 | 21.45 | 20.97 | 21.42 | 2,858,526 | +0.43(+2.04%) |
Sep 09, 2019 | 21.23 | 21.35 | 20.98 | 20.99 | 4,704,730 | -0.13(-0.62%) |
Sep 06, 2019 | 20.88 | 21.14 | 20.80 | 21.12 | 3,586,407 | +0.26(+1.26%) |
Sep 05, 2019 | 20.38 | 21.02 | 20.35 | 20.86 | 4,616,086 | +0.68(+3.38%) |
Sep 04, 2019 | 19.98 | 20.20 | 19.98 | 20.17 | 3,648,757 | +0.39(+1.99%) |
Sep 03, 2019 | 19.87 | 19.97 | 19.67 | 19.78 | 4,038,479 | -0.29(-1.44%) |
Aug 30, 2019 | 20.17 | 20.22 | 19.96 | 20.07 | 3,135,561 | -0.01(-0.04%) |
Aug 29, 2019 | 20.06 | 20.26 | 19.99 | 20.08 | 2,247,999 | +0.34(+1.71%) |
Aug 28, 2019 | 19.69 | 19.81 | 19.43 | 19.74 | 3,172,909 | -0.06(-0.31%) |
Aug 27, 2019 | 20.15 | 20.17 | 19.71 | 19.80 | 3,522,650 | -0.25(-1.25%) |
Aug 26, 2019 | 20.20 | 20.27 | 19.97 | 20.05 | 2,595,519 | +0.05(+0.26%) |
Aug 23, 2019 | 20.50 | 20.75 | 19.93 | 20.00 | 4,221,445 | -0.62(-2.98%) |
Aug 22, 2019 | 20.77 | 20.82 | 20.53 | 20.62 | 3,709,017 | -0.06(-0.29%) |
Aug 21, 2019 | 20.49 | 20.78 | 20.37 | 20.68 | 3,059,292 | +0.39(+1.92%) |
Aug 20, 2019 | 20.84 | 20.85 | 20.27 | 20.29 | 2,477,815 | -0.62(-2.94%) |
Aug 19, 2019 | 21.00 | 21.09 | 20.82 | 20.90 | 2,821,600 | +0.17(+0.84%) |
Aug 16, 2019 | 20.51 | 20.79 | 20.43 | 20.73 | 3,449,325 | +0.41(+2.00%) |
Aug 15, 2019 | 20.87 | 20.93 | 20.23 | 20.32 | 4,940,093 | -0.67(-3.18%) |
Aug 14, 2019 | 21.63 | 21.66 | 20.95 | 20.99 | 4,529,075 | -1.07(-4.87%) |
Aug 13, 2019 | 21.71 | 22.50 | 21.70 | 22.06 | 3,556,314 | +0.31(+1.43%) |
Aug 12, 2019 | 21.83 | 21.87 | 21.66 | 21.75 | 2,967,015 | -0.21(-0.95%) |
Aug 09, 2019 | 22.10 | 22.11 | 21.82 | 21.96 | 2,334,707 | -0.23(-1.05%) |
Aug 08, 2019 | 22.12 | 22.31 | 22.06 | 22.19 | 3,208,016 | +0.28(+1.27%) |
Aug 07, 2019 | 21.60 | 22.00 | 21.42 | 21.92 | 2,694,505 | +0.04(+0.20%) |
Aug 06, 2019 | 21.98 | 22.10 | 21.58 | 21.87 | 4,529,872 | +0.07(+0.32%) |
Aug 05, 2019 | 22.00 | 22.12 | 21.61 | 21.80 | 5,312,368 | -0.68(-3.04%) |
Aug 02, 2019 | 22.74 | 22.81 | 22.35 | 22.49 | 3,443,670 | -0.55(-2.37%) |
Aug 01, 2019 | 23.41 | 23.48 | 22.88 | 23.03 | 3,794,114 | -0.38(-1.63%) |
Jul 31, 2019 | 23.48 | 23.67 | 23.20 | 23.41 | 3,889,445 | -0.03(-0.11%) |
Jul 30, 2019 | 23.22 | 23.48 | 23.08 | 23.44 | 2,847,405 | +0.17(+0.75%) |
Jul 29, 2019 | 23.03 | 23.35 | 22.95 | 23.27 | 3,526,927 | +0.15(+0.64%) |
Jul 26, 2019 | 23.66 | 23.74 | 22.84 | 23.12 | 6,156,303 | +0.18(+0.79%) |
Jul 25, 2019 | 23.40 | 23.45 | 22.88 | 22.94 | 6,289,400 | -0.59(-2.50%) |
Jul 24, 2019 | 23.26 | 23.56 | 23.19 | 23.53 | 3,360,693 | +0.22(+0.93%) |
Jul 23, 2019 | 23.40 | 23.42 | 23.20 | 23.31 | 3,155,729 | +0.05(+0.22%) |
Jul 22, 2019 | 23.46 | 23.54 | 23.13 | 23.26 | 3,870,071 | -0.16(-0.67%) |
Jul 19, 2019 | 23.66 | 23.72 | 23.41 | 23.41 | 3,621,958 | -0.11(-0.48%) |
Jul 18, 2019 | 23.39 | 23.60 | 23.20 | 23.53 | 2,623,527 | +0.14(+0.59%) |
Jul 17, 2019 | 23.57 | 23.61 | 23.32 | 23.39 | 2,750,796 | -0.26(-1.10%) |
Jul 16, 2019 | 23.48 | 23.89 | 23.43 | 23.65 | 3,437,384 | +0.18(+0.78%) |
Jul 15, 2019 | 23.42 | 23.50 | 23.18 | 23.47 | 2,623,212 | +0.09(+0.37%) |
Jul 12, 2019 | 23.10 | 23.47 | 23.01 | 23.38 | 2,874,187 | +0.44(+1.93%) |
Jul 11, 2019 | 22.83 | 23.02 | 22.76 | 22.94 | 2,912,589 | +0.16(+0.68%) |
Jul 10, 2019 | 22.87 | 23.00 | 22.66 | 22.78 | 3,575,624 | -0.02(-0.08%) |
Jul 09, 2019 | 22.74 | 22.87 | 22.64 | 22.80 | 3,860,226 | -0.08(-0.34%) |
Jul 08, 2019 | 22.68 | 23.07 | 22.60 | 22.88 | 6,454,309 | -0.83(-3.51%) |
Jul 05, 2019 | 23.34 | 23.74 | 23.28 | 23.71 | 2,086,258 | +0.25(+1.07%) |
Jul 03, 2019 | 23.47 | 23.58 | 23.28 | 23.46 | 1,850,041 | +0.10(+0.45%) |
Jul 02, 2019 | 23.38 | 23.52 | 23.26 | 23.35 | 3,128,514 | +0.02(+0.07%) |