Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.38 | 23.53 | 23.28 | 23.40 | 6,775,108 | +0.04(+0.16%) |
Sep 27, 2019 | 23.47 | 23.52 | 23.20 | 23.37 | 5,128,270 | -0.04(-0.16%) |
Sep 26, 2019 | 23.48 | 23.61 | 23.38 | 23.40 | 5,673,665 | +0.01(+0.04%) |
Sep 25, 2019 | 23.44 | 23.72 | 23.38 | 23.39 | 9,808,362 | -0.06(-0.27%) |
Sep 24, 2019 | 23.28 | 23.68 | 23.21 | 23.46 | 5,617,593 | +0.11(+0.47%) |
Sep 23, 2019 | 23.23 | 23.55 | 23.18 | 23.35 | 5,842,432 | +0.04(+0.16%) |
Sep 20, 2019 | 23.49 | 23.58 | 23.26 | 23.31 | 9,719,192 | -0.13(-0.54%) |
Sep 19, 2019 | 22.96 | 23.64 | 22.79 | 23.44 | 11,170,094 | +0.54(+2.38%) |
Sep 18, 2019 | 23.24 | 23.29 | 22.78 | 22.89 | 8,216,345 | -0.39(-1.68%) |
Sep 17, 2019 | 23.47 | 23.60 | 23.25 | 23.28 | 8,934,238 | -0.30(-1.27%) |
Sep 16, 2019 | 23.69 | 23.90 | 23.49 | 23.58 | 7,705,341 | -0.23(-0.95%) |
Sep 13, 2019 | 23.14 | 23.85 | 23.12 | 23.81 | 13,713,280 | +0.58(+2.50%) |
Sep 12, 2019 | 23.38 | 24.30 | 21.64 | 23.23 | 33,300,760 | +0.02(+0.08%) |
Sep 11, 2019 | 23.37 | 23.41 | 22.89 | 23.21 | 15,792,449 | -0.23(-0.97%) |
Sep 10, 2019 | 22.79 | 23.45 | 22.74 | 23.44 | 12,787,540 | +0.58(+2.54%) |
Sep 09, 2019 | 22.48 | 22.89 | 22.44 | 22.86 | 11,108,046 | +0.44(+1.94%) |
Sep 06, 2019 | 22.65 | 22.80 | 22.32 | 22.42 | 12,477,093 | -0.12(-0.52%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.34 | 22.54 | 12,312,969 | +0.15(+0.69%) |
Sep 04, 2019 | 22.02 | 22.52 | 21.93 | 22.39 | 13,153,732 | +0.59(+2.71%) |
Sep 03, 2019 | 21.32 | 21.91 | 21.15 | 21.80 | 8,981,217 | +0.30(+1.39%) |
Aug 30, 2019 | 21.52 | 21.74 | 21.41 | 21.50 | 6,798,367 | +0.01(+0.04%) |
Aug 29, 2019 | 21.55 | 21.77 | 21.41 | 21.49 | 6,026,392 | +0.15(+0.68%) |
Aug 28, 2019 | 21.00 | 21.44 | 20.90 | 21.34 | 7,750,511 | +0.35(+1.69%) |
Aug 27, 2019 | 21.79 | 21.87 | 20.97 | 20.99 | 11,277,213 | -0.73(-3.34%) |
Aug 26, 2019 | 21.26 | 21.72 | 21.25 | 21.71 | 6,198,296 | +0.57(+2.70%) |
Aug 23, 2019 | 21.41 | 21.51 | 21.08 | 21.14 | 8,095,250 | -0.34(-1.61%) |
Aug 22, 2019 | 21.24 | 21.54 | 21.10 | 21.49 | 7,125,697 | +0.30(+1.41%) |
Aug 21, 2019 | 20.95 | 21.23 | 20.91 | 21.19 | 6,760,074 | +0.39(+1.88%) |
Aug 20, 2019 | 20.90 | 21.04 | 20.74 | 20.80 | 8,772,446 | -0.07(-0.35%) |
Aug 19, 2019 | 20.73 | 20.93 | 20.57 | 20.87 | 7,952,091 | +0.30(+1.46%) |
Aug 16, 2019 | 20.18 | 20.68 | 20.13 | 20.57 | 6,636,986 | +0.39(+1.93%) |
Aug 15, 2019 | 20.29 | 20.44 | 19.81 | 20.18 | 10,651,550 | +0.11(+0.54%) |
Aug 14, 2019 | 20.62 | 20.62 | 20.07 | 20.07 | 10,210,885 | -0.71(-3.41%) |
Aug 13, 2019 | 20.73 | 21.08 | 20.64 | 20.78 | 8,310,455 | -0.02(-0.09%) |
Aug 12, 2019 | 21.04 | 21.09 | 20.73 | 20.80 | 8,309,292 | -0.23(-1.07%) |
Aug 09, 2019 | 20.86 | 21.14 | 20.83 | 21.02 | 9,162,385 | -0.03(-0.13%) |
Aug 08, 2019 | 21.46 | 21.59 | 20.80 | 21.05 | 16,984,126 | -0.50(-2.30%) |
Aug 07, 2019 | 19.89 | 21.57 | 19.75 | 21.55 | 34,328,156 | +1.46(+7.27%) |
Aug 06, 2019 | 19.85 | 20.19 | 19.56 | 20.09 | 13,573,455 | +0.32(+1.64%) |
Aug 05, 2019 | 19.82 | 19.91 | 19.58 | 19.76 | 15,298,231 | -0.29(-1.44%) |
Aug 02, 2019 | 19.76 | 20.23 | 19.61 | 20.05 | 19,139,200 | +0.65(+3.35%) |
Aug 01, 2019 | 19.07 | 19.57 | 19.02 | 19.40 | 13,699,349 | +0.32(+1.70%) |
Jul 31, 2019 | 19.24 | 19.25 | 18.85 | 19.08 | 11,888,204 | -0.24(-1.26%) |
Jul 30, 2019 | 19.29 | 19.35 | 19.15 | 19.32 | 9,698,598 | +0.00(+0.00%) |
Jul 29, 2019 | 19.28 | 19.43 | 19.17 | 19.32 | 7,320,837 | -0.05(-0.23%) |
Jul 26, 2019 | 19.09 | 19.54 | 19.04 | 19.36 | 10,641,492 | +0.31(+1.61%) |
Jul 25, 2019 | 19.17 | 19.30 | 19.02 | 19.06 | 11,750,420 | -0.09(-0.47%) |
Jul 24, 2019 | 18.74 | 19.23 | 18.73 | 19.15 | 13,755,592 | +0.38(+2.02%) |
Jul 23, 2019 | 18.87 | 18.93 | 18.66 | 18.77 | 10,624,610 | -0.04(-0.19%) |
Jul 22, 2019 | 19.59 | 19.66 | 18.80 | 18.81 | 12,165,827 | -0.75(-3.83%) |
Jul 19, 2019 | 19.57 | 19.77 | 19.54 | 19.55 | 7,843,679 | +0.03(+0.14%) |
Jul 18, 2019 | 19.51 | 19.59 | 19.40 | 19.53 | 7,196,261 | +0.02(+0.09%) |
Jul 17, 2019 | 19.81 | 19.85 | 19.46 | 19.51 | 8,101,769 | -0.29(-1.46%) |
Jul 16, 2019 | 19.91 | 19.94 | 19.76 | 19.80 | 6,278,189 | -0.11(-0.54%) |
Jul 15, 2019 | 19.68 | 19.96 | 19.68 | 19.90 | 8,206,117 | +0.17(+0.87%) |
Jul 12, 2019 | 19.67 | 19.93 | 19.57 | 19.73 | 6,712,330 | +0.12(+0.60%) |
Jul 11, 2019 | 19.60 | 19.68 | 19.45 | 19.62 | 6,768,920 | +0.10(+0.51%) |
Jul 10, 2019 | 19.61 | 19.67 | 19.23 | 19.52 | 8,819,964 | -0.05(-0.28%) |
Jul 09, 2019 | 19.61 | 19.68 | 19.46 | 19.57 | 5,768,007 | -0.08(-0.41%) |
Jul 08, 2019 | 19.62 | 19.80 | 19.50 | 19.65 | 10,021,783 | +0.05(+0.23%) |
Jul 05, 2019 | 19.45 | 19.66 | 19.41 | 19.61 | 6,436,454 | +0.18(+0.93%) |
Jul 03, 2019 | 19.31 | 19.50 | 19.26 | 19.43 | 5,856,414 | +0.10(+0.51%) |
Jul 02, 2019 | 19.44 | 19.48 | 19.08 | 19.33 | 11,578,945 | -0.14(-0.74%) |