Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.72 | 20.91 | 20.51 | 20.63 | 1,511,269 | +0.00(+0.00%) |
Sep 27, 2019 | 20.51 | 20.78 | 20.21 | 20.63 | 3,093,000 | +0.11(+0.51%) |
Sep 26, 2019 | 20.23 | 20.61 | 20.06 | 20.52 | 3,203,221 | +0.35(+1.76%) |
Sep 25, 2019 | 20.57 | 20.67 | 20.09 | 20.17 | 2,240,755 | -0.43(-2.09%) |
Sep 24, 2019 | 19.04 | 21.09 | 19.04 | 20.60 | 2,160,752 | -0.42(-2.02%) |
Sep 23, 2019 | 20.77 | 21.12 | 20.59 | 21.02 | 2,199,556 | +0.20(+0.94%) |
Sep 20, 2019 | 21.16 | 21.30 | 20.77 | 20.83 | 2,915,600 | -0.39(-1.84%) |
Sep 19, 2019 | 21.12 | 21.38 | 20.95 | 21.22 | 1,587,715 | +0.12(+0.57%) |
Sep 18, 2019 | 21.29 | 21.67 | 20.89 | 21.10 | 6,880,784 | -0.19(-0.89%) |
Sep 17, 2019 | 21.33 | 21.54 | 20.90 | 21.29 | 1,505,764 | -0.11(-0.51%) |
Sep 16, 2019 | 20.76 | 21.49 | 20.73 | 21.40 | 2,778,335 | +0.50(+2.39%) |
Sep 13, 2019 | 21.41 | 21.64 | 20.57 | 20.90 | 2,118,800 | -0.63(-2.93%) |
Sep 12, 2019 | 21.05 | 21.71 | 20.96 | 21.53 | 2,631,453 | +0.62(+2.97%) |
Sep 11, 2019 | 20.19 | 20.98 | 20.11 | 20.91 | 4,213,711 | +0.81(+4.03%) |
Sep 10, 2019 | 20.01 | 20.27 | 19.42 | 20.10 | 5,409,642 | +0.05(+0.25%) |
Sep 09, 2019 | 20.37 | 20.55 | 19.94 | 20.05 | 4,207,576 | -0.27(-1.33%) |
Sep 06, 2019 | 20.45 | 20.72 | 20.10 | 20.32 | 5,475,800 | -0.04(-0.20%) |
Sep 05, 2019 | 20.20 | 20.44 | 19.84 | 20.36 | 3,099,797 | +0.28(+1.39%) |
Sep 04, 2019 | 20.24 | 20.28 | 19.75 | 20.08 | 2,081,621 | -0.08(-0.40%) |
Sep 03, 2019 | 20.69 | 20.81 | 19.85 | 20.16 | 2,479,205 | -0.69(-3.31%) |
Aug 30, 2019 | 21.48 | 21.50 | 20.71 | 20.85 | 1,769,100 | -0.59(-2.75%) |
Aug 29, 2019 | 21.82 | 21.91 | 21.38 | 21.44 | 1,256,079 | -0.24(-1.11%) |
Aug 28, 2019 | 21.74 | 21.86 | 21.65 | 21.68 | 791,787 | -0.16(-0.73%) |
Aug 27, 2019 | 22.18 | 22.19 | 21.71 | 21.84 | 1,564,794 | -0.23(-1.04%) |
Aug 26, 2019 | 21.99 | 22.20 | 21.76 | 22.07 | 1,480,815 | +0.23(+1.05%) |
Aug 23, 2019 | 22.02 | 22.30 | 21.73 | 21.84 | 2,018,400 | -0.23(-1.04%) |
Aug 22, 2019 | 22.28 | 22.50 | 22.06 | 22.07 | 2,376,783 | -0.17(-0.76%) |
Aug 21, 2019 | 21.65 | 22.34 | 21.59 | 22.24 | 2,633,994 | +0.65(+3.01%) |
Aug 20, 2019 | 21.58 | 21.96 | 21.51 | 21.59 | 1,038,507 | -0.04(-0.18%) |
Aug 19, 2019 | 21.48 | 22.05 | 21.35 | 21.63 | 2,640,968 | +0.38(+1.79%) |
Aug 16, 2019 | 21.25 | 21.29 | 20.95 | 21.25 | 1,389,700 | +0.24(+1.14%) |
Aug 15, 2019 | 20.81 | 21.08 | 20.46 | 21.01 | 1,453,068 | +0.19(+0.91%) |
Aug 14, 2019 | 21.04 | 21.56 | 20.81 | 20.82 | 2,400,193 | -0.49(-2.30%) |
Aug 13, 2019 | 21.52 | 22.33 | 21.00 | 21.31 | 3,928,704 | +0.54(+2.60%) |
Aug 12, 2019 | 21.39 | 21.75 | 20.54 | 20.77 | 2,581,549 | -0.81(-3.75%) |
Aug 09, 2019 | 21.55 | 22.05 | 21.55 | 21.58 | 5,230,400 | -0.42(-1.91%) |
Aug 08, 2019 | 23.55 | 23.90 | 20.82 | 22.00 | 19,840,736 | -6.06(-21.60%) |
Aug 07, 2019 | 27.87 | 28.40 | 27.81 | 28.06 | 2,456,905 | -0.46(-1.61%) |
Aug 06, 2019 | 28.18 | 28.52 | 27.88 | 28.52 | 1,091,118 | +0.46(+1.64%) |
Aug 05, 2019 | 28.66 | 28.89 | 27.85 | 28.06 | 1,491,116 | -1.00(-3.44%) |
Aug 02, 2019 | 28.36 | 29.09 | 27.99 | 29.06 | 1,532,000 | +0.70(+2.47%) |
Aug 01, 2019 | 28.92 | 29.30 | 28.20 | 28.36 | 1,773,593 | -0.50(-1.73%) |
Jul 31, 2019 | 29.02 | 29.25 | 28.52 | 28.86 | 2,422,463 | +0.86(+3.07%) |
Jul 30, 2019 | 28.10 | 28.88 | 28.00 | 28.00 | 1,860,914 | -0.21(-0.74%) |
Jul 29, 2019 | 28.11 | 28.32 | 27.75 | 28.21 | 1,311,045 | +0.37(+1.33%) |
Jul 26, 2019 | 27.93 | 28.15 | 27.69 | 27.84 | 1,033,600 | +0.15(+0.54%) |
Jul 25, 2019 | 27.45 | 27.79 | 27.33 | 27.69 | 1,003,060 | +0.09(+0.33%) |
Jul 24, 2019 | 27.23 | 27.78 | 27.23 | 27.60 | 1,232,620 | +0.37(+1.36%) |
Jul 23, 2019 | 27.16 | 27.26 | 26.59 | 27.23 | 1,655,743 | +0.06(+0.22%) |
Jul 22, 2019 | 27.24 | 27.42 | 27.09 | 27.17 | 1,818,807 | +0.03(+0.11%) |
Jul 19, 2019 | 27.00 | 27.78 | 27.00 | 27.14 | 1,803,500 | +0.25(+0.93%) |
Jul 18, 2019 | 26.44 | 27.19 | 26.40 | 26.89 | 1,038,222 | +0.36(+1.36%) |
Jul 17, 2019 | 26.45 | 26.57 | 26.21 | 26.53 | 654,956 | +0.20(+0.76%) |
Jul 16, 2019 | 26.71 | 26.91 | 26.24 | 26.33 | 1,379,010 | -0.35(-1.31%) |
Jul 15, 2019 | 26.71 | 27.26 | 26.45 | 26.68 | 1,692,793 | -0.01(-0.04%) |
Jul 12, 2019 | 26.59 | 26.77 | 26.08 | 26.69 | 1,461,300 | +0.14(+0.53%) |
Jul 11, 2019 | 27.08 | 27.64 | 26.32 | 26.55 | 1,389,208 | -0.36(-1.34%) |
Jul 10, 2019 | 26.71 | 27.42 | 26.71 | 26.91 | 2,256,845 | +0.24(+0.90%) |
Jul 09, 2019 | 26.62 | 26.81 | 26.18 | 26.67 | 4,000,800 | -0.04(-0.15%) |
Jul 08, 2019 | 26.54 | 27.06 | 26.20 | 26.71 | 3,055,971 | +0.03(+0.11%) |
Jul 05, 2019 | 26.85 | 27.10 | 26.48 | 26.68 | 1,852,600 | -0.26(-0.97%) |
Jul 03, 2019 | 27.50 | 27.50 | 26.16 | 26.94 | 3,441,700 | -0.40(-1.46%) |
Jul 02, 2019 | 29.77 | 29.80 | 27.24 | 27.34 | 7,499,853 | -2.48(-8.32%) |