Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.27 | 23.31 | 22.90 | 22.90 | 2,730,841 | -0.11(-0.49%) |
Sep 27, 2019 | 23.15 | 23.19 | 22.93 | 23.02 | 3,060,647 | -0.11(-0.49%) |
Sep 26, 2019 | 23.13 | 23.27 | 22.91 | 23.13 | 2,730,262 | -0.32(-1.36%) |
Sep 25, 2019 | 22.85 | 23.51 | 22.76 | 23.45 | 5,400,935 | +0.71(+3.13%) |
Sep 24, 2019 | 23.14 | 23.14 | 22.66 | 22.74 | 5,144,446 | -0.59(-2.52%) |
Sep 23, 2019 | 23.17 | 23.36 | 22.89 | 23.32 | 5,872,249 | +0.03(+0.12%) |
Sep 20, 2019 | 23.67 | 23.79 | 23.26 | 23.30 | 3,748,613 | -0.62(-2.58%) |
Sep 19, 2019 | 23.68 | 23.93 | 23.59 | 23.91 | 4,712,810 | -0.13(-0.54%) |
Sep 18, 2019 | 23.93 | 24.07 | 23.67 | 24.04 | 4,895,585 | -0.19(-0.77%) |
Sep 17, 2019 | 24.48 | 24.61 | 24.05 | 24.23 | 3,800,743 | -0.36(-1.48%) |
Sep 16, 2019 | 24.69 | 24.89 | 24.42 | 24.59 | 4,208,422 | -0.54(-2.15%) |
Sep 13, 2019 | 24.56 | 25.16 | 24.41 | 25.14 | 8,247,463 | +1.05(+4.34%) |
Sep 12, 2019 | 23.45 | 24.29 | 23.36 | 24.09 | 8,184,314 | +0.29(+1.22%) |
Sep 11, 2019 | 23.82 | 23.82 | 23.57 | 23.80 | 4,673,965 | +0.10(+0.43%) |
Sep 10, 2019 | 23.03 | 23.73 | 22.88 | 23.70 | 8,003,656 | +0.81(+3.55%) |
Sep 09, 2019 | 22.74 | 22.91 | 22.65 | 22.89 | 4,571,181 | +0.79(+3.59%) |
Sep 06, 2019 | 22.29 | 22.33 | 22.04 | 22.09 | 4,074,090 | -0.31(-1.38%) |
Sep 05, 2019 | 22.17 | 22.69 | 22.13 | 22.40 | 7,913,670 | +0.77(+3.54%) |
Sep 04, 2019 | 21.90 | 21.92 | 21.59 | 21.63 | 5,113,951 | -0.07(-0.34%) |
Sep 03, 2019 | 21.73 | 21.90 | 21.28 | 21.71 | 6,193,350 | -0.04(-0.17%) |
Aug 30, 2019 | 21.96 | 22.03 | 21.68 | 21.75 | 6,551,960 | +0.00(+0.00%) |
Aug 29, 2019 | 21.75 | 22.08 | 21.72 | 21.75 | 5,448,729 | +0.15(+0.69%) |
Aug 28, 2019 | 21.30 | 21.63 | 21.27 | 21.60 | 4,791,714 | -0.03(-0.13%) |
Aug 27, 2019 | 21.95 | 21.98 | 21.61 | 21.62 | 4,493,172 | -0.71(-3.18%) |
Aug 26, 2019 | 22.17 | 22.36 | 22.05 | 22.33 | 3,109,873 | +0.21(+0.93%) |
Aug 23, 2019 | 22.94 | 22.95 | 22.04 | 22.13 | 5,919,748 | -0.75(-3.27%) |
Aug 22, 2019 | 22.76 | 22.92 | 22.55 | 22.88 | 2,484,106 | +0.30(+1.32%) |
Aug 21, 2019 | 22.55 | 22.67 | 22.20 | 22.58 | 3,814,046 | +0.30(+1.34%) |
Aug 20, 2019 | 22.34 | 22.48 | 22.25 | 22.28 | 3,578,626 | -0.46(-2.01%) |
Aug 19, 2019 | 22.88 | 22.91 | 22.57 | 22.74 | 3,629,605 | +0.60(+2.70%) |
Aug 16, 2019 | 22.15 | 22.49 | 22.03 | 22.14 | 6,115,420 | +0.36(+1.67%) |
Aug 15, 2019 | 22.18 | 22.29 | 21.37 | 21.77 | 12,684,576 | -0.47(-2.10%) |
Aug 14, 2019 | 22.41 | 22.56 | 22.23 | 22.24 | 5,926,329 | -1.05(-4.53%) |
Aug 13, 2019 | 22.85 | 23.45 | 22.83 | 23.30 | 7,011,241 | +0.17(+0.73%) |
Aug 12, 2019 | 23.57 | 23.63 | 22.98 | 23.13 | 2,645,310 | -0.98(-4.07%) |
Aug 09, 2019 | 23.90 | 24.17 | 23.59 | 24.11 | 3,599,101 | +0.10(+0.43%) |
Aug 08, 2019 | 24.42 | 24.83 | 23.99 | 24.01 | 5,661,948 | -0.12(-0.50%) |
Aug 07, 2019 | 23.29 | 24.19 | 23.07 | 24.13 | 12,923,407 | -0.03(-0.12%) |
Aug 06, 2019 | 24.76 | 24.81 | 24.15 | 24.16 | 4,843,475 | -0.37(-1.52%) |
Aug 05, 2019 | 24.78 | 24.98 | 24.52 | 24.53 | 4,482,580 | -0.89(-3.49%) |
Aug 02, 2019 | 25.72 | 25.83 | 25.42 | 25.42 | 5,582,596 | -0.47(-1.80%) |
Aug 01, 2019 | 26.64 | 26.68 | 25.81 | 25.88 | 6,936,231 | -1.03(-3.82%) |
Jul 31, 2019 | 27.43 | 27.43 | 26.75 | 26.91 | 4,817,459 | -0.48(-1.74%) |
Jul 30, 2019 | 27.30 | 27.54 | 27.25 | 27.39 | 1,775,163 | -0.14(-0.51%) |
Jul 29, 2019 | 27.38 | 27.55 | 27.32 | 27.53 | 1,813,082 | +0.01(+0.03%) |
Jul 26, 2019 | 27.41 | 27.60 | 27.39 | 27.52 | 1,317,332 | -0.11(-0.41%) |
Jul 25, 2019 | 27.59 | 27.91 | 27.54 | 27.63 | 2,647,875 | +0.25(+0.92%) |
Jul 24, 2019 | 27.44 | 27.51 | 27.33 | 27.38 | 2,337,747 | -0.22(-0.81%) |
Jul 23, 2019 | 27.46 | 27.72 | 27.39 | 27.60 | 1,906,218 | +0.26(+0.96%) |
Jul 22, 2019 | 27.10 | 27.40 | 27.09 | 27.34 | 1,585,333 | -0.04(-0.14%) |
Jul 19, 2019 | 27.42 | 27.47 | 27.30 | 27.38 | 2,110,623 | +0.14(+0.51%) |
Jul 18, 2019 | 27.48 | 27.57 | 27.13 | 27.24 | 2,388,366 | -0.04(-0.14%) |
Jul 17, 2019 | 27.65 | 27.66 | 27.25 | 27.27 | 1,816,014 | -0.59(-2.11%) |
Jul 16, 2019 | 28.04 | 28.11 | 27.85 | 27.86 | 2,111,536 | +0.17(+0.61%) |
Jul 15, 2019 | 27.93 | 27.93 | 27.66 | 27.69 | 1,415,713 | -0.31(-1.10%) |
Jul 12, 2019 | 28.12 | 28.24 | 27.90 | 28.00 | 2,943,969 | -0.06(-0.20%) |
Jul 11, 2019 | 27.54 | 28.19 | 27.50 | 28.06 | 4,278,574 | +0.73(+2.66%) |
Jul 10, 2019 | 27.10 | 27.46 | 27.09 | 27.33 | 3,273,741 | +0.31(+1.14%) |
Jul 09, 2019 | 26.96 | 27.19 | 26.96 | 27.02 | 1,626,275 | +0.04(+0.14%) |
Jul 08, 2019 | 26.82 | 27.00 | 26.74 | 26.98 | 2,126,300 | -0.07(-0.28%) |
Jul 05, 2019 | 27.04 | 27.38 | 27.03 | 27.06 | 2,839,440 | +0.67(+2.55%) |
Jul 03, 2019 | 26.64 | 26.66 | 26.34 | 26.39 | 1,413,401 | -0.36(-1.36%) |
Jul 02, 2019 | 27.02 | 27.07 | 26.69 | 26.75 | 1,958,010 | -0.38(-1.41%) |