Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.68 | 21.32 | 20.68 | 21.21 | 1,252,083 | +0.61(+2.94%) |
Sep 27, 2019 | 20.75 | 21.32 | 20.40 | 20.61 | 682,974 | +0.02(+0.08%) |
Sep 26, 2019 | 20.96 | 21.04 | 20.50 | 20.59 | 574,152 | -0.36(-1.74%) |
Sep 25, 2019 | 20.72 | 21.16 | 20.57 | 20.95 | 632,061 | +0.25(+1.21%) |
Sep 24, 2019 | 21.00 | 21.35 | 20.54 | 20.70 | 1,081,531 | -0.29(-1.40%) |
Sep 23, 2019 | 19.77 | 21.20 | 19.69 | 21.00 | 2,089,795 | +1.17(+5.90%) |
Sep 20, 2019 | 19.92 | 20.39 | 19.74 | 19.83 | 2,176,092 | -0.03(-0.17%) |
Sep 19, 2019 | 19.45 | 20.04 | 19.12 | 19.86 | 1,149,442 | +0.61(+3.15%) |
Sep 18, 2019 | 19.14 | 19.40 | 18.67 | 19.25 | 1,238,796 | +0.06(+0.32%) |
Sep 17, 2019 | 19.08 | 19.40 | 18.54 | 19.19 | 1,317,856 | -0.06(-0.31%) |
Sep 16, 2019 | 19.38 | 19.88 | 19.12 | 19.25 | 1,020,053 | -0.44(-2.24%) |
Sep 13, 2019 | 19.77 | 20.64 | 19.62 | 19.70 | 1,292,487 | -0.27(-1.34%) |
Sep 12, 2019 | 20.78 | 20.78 | 19.77 | 19.96 | 1,680,159 | -0.82(-3.96%) |
Sep 11, 2019 | 21.16 | 21.16 | 20.19 | 20.79 | 1,660,340 | -0.11(-0.53%) |
Sep 10, 2019 | 20.68 | 21.44 | 20.60 | 20.90 | 1,732,489 | +0.23(+1.12%) |
Sep 09, 2019 | 19.64 | 20.73 | 19.55 | 20.67 | 1,310,202 | +1.21(+6.20%) |
Sep 06, 2019 | 20.03 | 20.09 | 19.41 | 19.46 | 908,444 | -0.37(-1.85%) |
Sep 05, 2019 | 19.41 | 19.96 | 19.18 | 19.83 | 1,703,256 | +0.68(+3.53%) |
Sep 04, 2019 | 19.69 | 19.81 | 18.60 | 19.15 | 2,168,338 | -0.29(-1.50%) |
Sep 03, 2019 | 19.24 | 20.20 | 18.87 | 19.44 | 3,164,491 | -0.01(-0.04%) |
Aug 30, 2019 | 21.01 | 22.01 | 18.98 | 19.45 | 13,037,725 | +0.63(+3.36%) |
Aug 29, 2019 | 18.89 | 19.04 | 18.05 | 18.82 | 3,120,393 | +0.51(+2.80%) |
Aug 28, 2019 | 17.79 | 18.47 | 17.73 | 18.31 | 1,148,509 | +0.35(+1.95%) |
Aug 27, 2019 | 18.14 | 18.19 | 17.67 | 17.96 | 1,366,712 | -0.05(-0.28%) |
Aug 26, 2019 | 17.74 | 18.17 | 17.53 | 18.01 | 1,149,198 | +0.36(+2.03%) |
Aug 23, 2019 | 17.99 | 18.04 | 17.13 | 17.65 | 1,455,406 | -0.61(-3.33%) |
Aug 22, 2019 | 17.89 | 18.62 | 17.89 | 18.26 | 969,096 | +0.51(+2.89%) |
Aug 21, 2019 | 17.90 | 18.20 | 17.55 | 17.74 | 1,005,300 | +0.20(+1.12%) |
Aug 20, 2019 | 17.96 | 18.01 | 17.29 | 17.55 | 1,553,876 | -0.59(-3.25%) |
Aug 19, 2019 | 17.66 | 18.44 | 17.62 | 18.14 | 1,095,865 | +0.65(+3.72%) |
Aug 16, 2019 | 17.29 | 17.66 | 17.18 | 17.49 | 980,367 | +0.27(+1.59%) |
Aug 15, 2019 | 18.56 | 18.60 | 16.96 | 17.21 | 1,519,817 | -1.23(-6.68%) |
Aug 14, 2019 | 18.27 | 18.65 | 17.97 | 18.44 | 1,040,700 | -0.25(-1.33%) |
Aug 13, 2019 | 18.92 | 19.65 | 18.33 | 18.69 | 1,441,264 | -0.04(-0.23%) |
Aug 12, 2019 | 18.96 | 19.00 | 18.50 | 18.73 | 905,117 | -0.37(-1.92%) |
Aug 09, 2019 | 20.52 | 20.52 | 19.01 | 19.10 | 1,408,978 | -1.59(-7.69%) |
Aug 08, 2019 | 20.38 | 20.74 | 20.07 | 20.69 | 936,323 | +0.37(+1.81%) |
Aug 07, 2019 | 20.46 | 20.65 | 20.22 | 20.33 | 823,558 | -0.38(-1.82%) |
Aug 06, 2019 | 20.60 | 20.75 | 20.06 | 20.70 | 958,557 | +0.17(+0.83%) |
Aug 05, 2019 | 20.92 | 20.92 | 20.08 | 20.53 | 1,350,579 | -0.67(-3.15%) |
Aug 02, 2019 | 20.87 | 21.47 | 20.86 | 21.20 | 1,106,670 | +0.21(+0.98%) |
Aug 01, 2019 | 21.95 | 22.40 | 20.79 | 20.99 | 1,516,458 | -0.90(-4.10%) |
Jul 31, 2019 | 21.15 | 22.12 | 21.08 | 21.89 | 1,405,359 | +0.73(+3.43%) |
Jul 30, 2019 | 21.57 | 21.66 | 20.96 | 21.16 | 975,788 | -0.54(-2.48%) |
Jul 29, 2019 | 21.82 | 21.93 | 21.33 | 21.70 | 735,019 | -0.17(-0.78%) |
Jul 26, 2019 | 22.16 | 22.23 | 21.81 | 21.87 | 898,153 | -0.19(-0.85%) |
Jul 25, 2019 | 22.57 | 22.68 | 21.87 | 22.06 | 1,381,642 | -0.56(-2.49%) |
Jul 24, 2019 | 21.98 | 22.73 | 21.98 | 22.63 | 1,443,209 | +0.73(+3.32%) |
Jul 23, 2019 | 22.30 | 22.38 | 21.41 | 21.90 | 1,486,094 | -0.26(-1.16%) |
Jul 22, 2019 | 22.48 | 22.59 | 21.74 | 22.16 | 2,015,662 | -0.23(-1.03%) |
Jul 19, 2019 | 22.39 | 22.95 | 22.27 | 22.39 | 2,920,518 | +0.05(+0.23%) |
Jul 18, 2019 | 21.54 | 22.75 | 21.52 | 22.33 | 4,066,252 | +0.80(+3.73%) |
Jul 17, 2019 | 20.60 | 21.70 | 20.53 | 21.53 | 3,569,866 | +0.85(+4.09%) |
Jul 16, 2019 | 20.19 | 20.78 | 20.09 | 20.68 | 2,250,761 | +0.42(+2.07%) |
Jul 15, 2019 | 21.12 | 21.44 | 19.70 | 20.27 | 2,817,430 | -0.91(-4.28%) |
Jul 12, 2019 | 21.38 | 21.59 | 21.17 | 21.17 | 1,662,402 | -0.27(-1.24%) |
Jul 11, 2019 | 22.45 | 22.59 | 21.23 | 21.44 | 1,867,058 | -0.83(-3.72%) |
Jul 10, 2019 | 23.19 | 23.24 | 21.98 | 22.27 | 1,943,522 | -0.83(-3.59%) |
Jul 09, 2019 | 23.46 | 23.80 | 23.03 | 23.10 | 1,064,056 | -0.53(-2.24%) |
Jul 08, 2019 | 23.03 | 23.65 | 22.98 | 23.63 | 1,118,807 | +0.49(+2.11%) |
Jul 05, 2019 | 23.10 | 23.63 | 22.98 | 23.14 | 772,552 | -0.03(-0.15%) |
Jul 03, 2019 | 23.18 | 23.56 | 23.08 | 23.17 | 511,877 | -0.09(-0.40%) |
Jul 02, 2019 | 23.96 | 24.01 | 23.22 | 23.27 | 780,835 | -0.78(-3.24%) |