Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.81 | 23.01 | 22.74 | 22.80 | 4,389,873 | -0.08(-0.36%) |
Sep 27, 2019 | 22.81 | 23.07 | 22.59 | 22.88 | 5,803,141 | +0.27(+1.22%) |
Sep 26, 2019 | 22.71 | 22.80 | 22.50 | 22.60 | 6,360,601 | -0.22(-0.98%) |
Sep 25, 2019 | 22.60 | 22.94 | 22.55 | 22.83 | 3,992,850 | +0.17(+0.77%) |
Sep 24, 2019 | 22.88 | 23.01 | 22.55 | 22.65 | 6,664,008 | -0.22(-0.97%) |
Sep 23, 2019 | 22.76 | 22.97 | 22.64 | 22.88 | 5,812,901 | -0.09(-0.40%) |
Sep 20, 2019 | 23.21 | 23.23 | 22.92 | 22.97 | 9,885,926 | -0.10(-0.43%) |
Sep 19, 2019 | 23.30 | 23.47 | 23.05 | 23.07 | 5,420,735 | -0.28(-1.20%) |
Sep 18, 2019 | 23.10 | 23.48 | 22.98 | 23.35 | 5,221,041 | +0.09(+0.39%) |
Sep 17, 2019 | 23.40 | 23.51 | 23.01 | 23.26 | 6,923,699 | -0.27(-1.16%) |
Sep 16, 2019 | 23.07 | 23.55 | 23.04 | 23.53 | 5,567,390 | +0.11(+0.46%) |
Sep 13, 2019 | 23.37 | 23.65 | 23.26 | 23.42 | 5,496,853 | +0.29(+1.25%) |
Sep 12, 2019 | 22.77 | 23.20 | 22.51 | 23.13 | 6,527,456 | +0.20(+0.86%) |
Sep 11, 2019 | 22.98 | 23.08 | 22.60 | 22.93 | 7,647,375 | -0.11(-0.47%) |
Sep 10, 2019 | 22.78 | 23.21 | 22.68 | 23.04 | 7,622,784 | +0.32(+1.42%) |
Sep 09, 2019 | 22.24 | 22.82 | 22.19 | 22.72 | 7,505,786 | +0.64(+2.88%) |
Sep 06, 2019 | 22.21 | 22.25 | 21.93 | 22.08 | 6,706,905 | +0.01(+0.04%) |
Sep 05, 2019 | 21.87 | 22.29 | 21.68 | 22.08 | 6,400,722 | +0.66(+3.08%) |
Sep 04, 2019 | 21.48 | 21.53 | 21.19 | 21.42 | 6,507,312 | +0.17(+0.82%) |
Sep 03, 2019 | 21.61 | 21.66 | 21.01 | 21.24 | 6,699,145 | -0.59(-2.68%) |
Aug 30, 2019 | 21.94 | 22.11 | 21.76 | 21.83 | 5,138,418 | +0.12(+0.53%) |
Aug 29, 2019 | 21.45 | 21.79 | 21.45 | 21.71 | 5,432,141 | +0.45(+2.10%) |
Aug 28, 2019 | 20.80 | 21.40 | 20.74 | 21.27 | 6,074,074 | +0.39(+1.86%) |
Aug 27, 2019 | 21.05 | 21.09 | 20.70 | 20.88 | 10,216,437 | -0.09(-0.43%) |
Aug 26, 2019 | 20.91 | 20.97 | 20.68 | 20.97 | 4,229,802 | +0.27(+1.32%) |
Aug 23, 2019 | 21.12 | 21.32 | 20.61 | 20.70 | 10,195,407 | -0.58(-2.71%) |
Aug 22, 2019 | 21.24 | 21.35 | 21.04 | 21.27 | 5,677,978 | +0.19(+0.90%) |
Aug 21, 2019 | 21.06 | 21.22 | 20.95 | 21.09 | 5,827,094 | +0.12(+0.55%) |
Aug 20, 2019 | 21.18 | 21.29 | 20.92 | 20.97 | 5,483,580 | -0.42(-1.97%) |
Aug 19, 2019 | 21.56 | 21.65 | 21.38 | 21.39 | 4,053,433 | +0.21(+0.97%) |
Aug 16, 2019 | 20.95 | 21.37 | 20.93 | 21.18 | 6,465,403 | +0.37(+1.78%) |
Aug 15, 2019 | 21.12 | 21.25 | 20.69 | 20.81 | 6,217,987 | -0.24(-1.14%) |
Aug 14, 2019 | 21.21 | 21.32 | 20.97 | 21.05 | 12,111,148 | -0.77(-3.52%) |
Aug 13, 2019 | 21.48 | 21.99 | 21.32 | 21.82 | 7,058,106 | +0.30(+1.38%) |
Aug 12, 2019 | 21.75 | 21.90 | 21.49 | 21.52 | 6,254,958 | -0.54(-2.47%) |
Aug 09, 2019 | 22.04 | 22.22 | 21.79 | 22.07 | 4,437,179 | -0.08(-0.37%) |
Aug 08, 2019 | 22.12 | 22.32 | 21.96 | 22.15 | 5,848,716 | +0.25(+1.13%) |
Aug 07, 2019 | 22.06 | 22.06 | 21.51 | 21.90 | 6,667,054 | -0.59(-2.64%) |
Aug 06, 2019 | 22.46 | 22.93 | 22.02 | 22.50 | 5,852,170 | +0.23(+1.04%) |
Aug 05, 2019 | 22.83 | 22.91 | 22.05 | 22.27 | 7,170,986 | -1.02(-4.36%) |
Aug 02, 2019 | 23.45 | 23.48 | 23.00 | 23.28 | 4,901,279 | -0.13(-0.56%) |
Aug 01, 2019 | 24.43 | 24.54 | 23.30 | 23.41 | 7,500,536 | -1.09(-4.45%) |
Jul 31, 2019 | 24.65 | 24.76 | 24.33 | 24.50 | 7,014,340 | -0.16(-0.64%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.28 | 24.66 | 5,796,729 | +0.09(+0.37%) |
Jul 29, 2019 | 24.79 | 24.92 | 24.55 | 24.57 | 5,538,425 | -0.22(-0.90%) |
Jul 26, 2019 | 24.34 | 24.89 | 24.28 | 24.79 | 6,019,238 | +0.40(+1.62%) |
Jul 25, 2019 | 24.48 | 24.76 | 24.31 | 24.39 | 7,527,357 | -0.08(-0.34%) |
Jul 24, 2019 | 24.04 | 24.56 | 24.04 | 24.48 | 8,459,356 | +0.34(+1.40%) |
Jul 23, 2019 | 23.32 | 24.17 | 23.19 | 24.14 | 11,923,933 | +1.18(+5.14%) |
Jul 22, 2019 | 23.01 | 23.09 | 22.82 | 22.96 | 7,488,716 | -0.10(-0.43%) |
Jul 19, 2019 | 22.96 | 23.26 | 22.86 | 23.06 | 5,222,392 | +0.11(+0.47%) |
Jul 18, 2019 | 22.74 | 23.18 | 22.65 | 22.95 | 5,205,954 | +0.19(+0.83%) |
Jul 17, 2019 | 22.93 | 22.93 | 22.66 | 22.76 | 6,876,083 | -0.22(-0.97%) |
Jul 16, 2019 | 23.03 | 23.07 | 22.81 | 22.98 | 5,962,237 | +0.03(+0.14%) |
Jul 15, 2019 | 23.31 | 23.31 | 22.89 | 22.95 | 7,056,441 | -0.32(-1.38%) |
Jul 12, 2019 | 23.09 | 23.30 | 22.96 | 23.27 | 5,221,907 | +0.12(+0.53%) |
Jul 11, 2019 | 22.95 | 23.24 | 22.78 | 23.15 | 6,796,222 | +0.34(+1.48%) |
Jul 10, 2019 | 23.34 | 23.35 | 22.78 | 22.81 | 6,935,866 | -0.51(-2.19%) |
Jul 09, 2019 | 22.95 | 23.34 | 22.93 | 23.32 | 5,225,506 | +0.17(+0.71%) |
Jul 08, 2019 | 23.31 | 23.31 | 23.07 | 23.16 | 5,629,089 | -0.24(-1.02%) |
Jul 05, 2019 | 23.37 | 23.64 | 23.30 | 23.40 | 3,194,168 | +0.21(+0.89%) |
Jul 03, 2019 | 22.98 | 23.20 | 22.88 | 23.19 | 2,786,899 | +0.32(+1.41%) |
Jul 02, 2019 | 23.31 | 23.45 | 22.82 | 22.87 | 6,068,993 | -0.55(-2.34%) |