Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.55 | 20.81 | 20.01 | 20.40 | 6,731,664 | -0.28(-1.34%) |
Sep 27, 2019 | 21.05 | 21.17 | 20.28 | 20.68 | 6,649,247 | +0.28(+1.37%) |
Sep 26, 2019 | 20.07 | 20.60 | 19.86 | 20.40 | 6,689,839 | -0.00(-0.01%) |
Sep 25, 2019 | 20.63 | 21.29 | 19.01 | 20.40 | 28,365,640 | -0.40(-1.91%) |
Sep 24, 2019 | 22.45 | 22.57 | 20.55 | 20.80 | 11,660,092 | -1.52(-6.82%) |
Sep 23, 2019 | 22.45 | 22.53 | 22.23 | 22.32 | 3,256,888 | -0.15(-0.66%) |
Sep 20, 2019 | 22.66 | 22.89 | 22.13 | 22.47 | 6,749,054 | -0.16(-0.71%) |
Sep 19, 2019 | 22.82 | 23.16 | 22.39 | 22.63 | 4,673,801 | +0.02(+0.10%) |
Sep 18, 2019 | 22.84 | 22.84 | 21.93 | 22.60 | 6,431,903 | -0.16(-0.69%) |
Sep 17, 2019 | 22.28 | 22.81 | 21.96 | 22.76 | 7,627,559 | +0.89(+4.05%) |
Sep 16, 2019 | 20.99 | 21.93 | 20.56 | 21.88 | 6,511,223 | +0.48(+2.24%) |
Sep 13, 2019 | 21.65 | 22.00 | 21.32 | 21.40 | 4,665,364 | -0.35(-1.63%) |
Sep 12, 2019 | 21.60 | 22.09 | 21.57 | 21.75 | 6,152,118 | +0.38(+1.79%) |
Sep 11, 2019 | 21.54 | 22.21 | 21.18 | 21.37 | 7,792,013 | -0.20(-0.94%) |
Sep 10, 2019 | 21.77 | 22.45 | 21.45 | 21.57 | 9,599,791 | -0.69(-3.10%) |
Sep 09, 2019 | 23.42 | 23.53 | 22.08 | 22.26 | 8,654,451 | -1.00(-4.31%) |
Sep 06, 2019 | 23.30 | 23.60 | 22.71 | 23.26 | 6,873,375 | -0.08(-0.33%) |
Sep 05, 2019 | 25.29 | 25.52 | 22.71 | 23.34 | 27,218,518 | -1.11(-4.55%) |
Sep 04, 2019 | 24.23 | 24.57 | 24.01 | 24.45 | 6,681,144 | +0.47(+1.98%) |
Sep 03, 2019 | 24.21 | 24.49 | 23.80 | 23.98 | 4,750,677 | -0.23(-0.97%) |
Aug 30, 2019 | 24.53 | 24.61 | 23.97 | 24.21 | 4,086,133 | -0.23(-0.93%) |
Aug 29, 2019 | 24.46 | 24.60 | 23.93 | 24.44 | 4,957,729 | +0.17(+0.71%) |
Aug 28, 2019 | 24.10 | 24.37 | 23.72 | 24.27 | 4,739,747 | +0.05(+0.20%) |
Aug 27, 2019 | 24.81 | 24.95 | 24.11 | 24.22 | 6,292,001 | -0.31(-1.28%) |
Aug 26, 2019 | 24.69 | 24.84 | 24.01 | 24.54 | 5,576,648 | +0.13(+0.55%) |
Aug 23, 2019 | 24.59 | 24.99 | 24.32 | 24.40 | 6,798,433 | -0.29(-1.18%) |
Aug 22, 2019 | 24.43 | 24.79 | 24.17 | 24.69 | 7,471,128 | +0.32(+1.32%) |
Aug 21, 2019 | 24.02 | 24.44 | 23.83 | 24.37 | 5,979,154 | +0.62(+2.62%) |
Aug 20, 2019 | 23.66 | 23.92 | 23.35 | 23.75 | 5,340,214 | +0.07(+0.30%) |
Aug 19, 2019 | 24.33 | 24.41 | 23.17 | 23.68 | 7,091,028 | -0.45(-1.88%) |
Aug 16, 2019 | 23.77 | 24.21 | 23.72 | 24.13 | 7,329,336 | +0.58(+2.47%) |
Aug 15, 2019 | 23.36 | 23.68 | 22.85 | 23.55 | 8,791,512 | +0.84(+3.70%) |
Aug 14, 2019 | 22.75 | 23.06 | 22.24 | 22.71 | 9,235,475 | -0.31(-1.33%) |
Aug 13, 2019 | 23.56 | 24.25 | 22.94 | 23.02 | 10,946,093 | -0.58(-2.47%) |
Aug 12, 2019 | 24.44 | 24.53 | 22.79 | 23.60 | 12,744,234 | -0.85(-3.49%) |
Aug 09, 2019 | 24.91 | 25.00 | 23.48 | 24.45 | 11,507,923 | -0.44(-1.77%) |
Aug 08, 2019 | 25.56 | 25.56 | 24.30 | 24.89 | 30,527,556 | -1.31(-5.01%) |
Aug 07, 2019 | 24.41 | 27.22 | 23.51 | 26.20 | 50,918,224 | +5.10(+24.16%) |
Aug 06, 2019 | 20.64 | 21.30 | 20.64 | 21.11 | 12,029,409 | +0.71(+3.50%) |
Aug 05, 2019 | 20.85 | 20.89 | 19.95 | 20.39 | 9,227,949 | -1.08(-5.03%) |
Aug 02, 2019 | 21.52 | 21.95 | 21.31 | 21.47 | 5,441,408 | -0.07(-0.33%) |
Aug 01, 2019 | 21.52 | 22.17 | 21.40 | 21.54 | 4,678,322 | +0.04(+0.20%) |
Jul 31, 2019 | 21.53 | 21.78 | 20.91 | 21.50 | 4,067,356 | +0.07(+0.32%) |
Jul 30, 2019 | 21.78 | 21.79 | 21.34 | 21.43 | 2,780,329 | -0.43(-1.95%) |
Jul 29, 2019 | 22.09 | 22.14 | 21.48 | 21.86 | 2,873,121 | -0.19(-0.84%) |
Jul 26, 2019 | 21.88 | 22.30 | 21.54 | 22.04 | 4,420,575 | -0.15(-0.66%) |
Jul 25, 2019 | 22.26 | 22.51 | 22.02 | 22.19 | 3,586,906 | -0.09(-0.42%) |
Jul 24, 2019 | 21.84 | 22.39 | 21.81 | 22.28 | 3,192,013 | +0.48(+2.21%) |
Jul 23, 2019 | 21.97 | 22.07 | 21.46 | 21.80 | 4,991,936 | -0.13(-0.59%) |
Jul 22, 2019 | 21.79 | 22.21 | 21.76 | 21.93 | 4,355,844 | +0.22(+1.01%) |
Jul 19, 2019 | 22.08 | 22.64 | 21.61 | 21.71 | 8,354,722 | -0.13(-0.58%) |
Jul 18, 2019 | 21.00 | 22.12 | 20.95 | 21.83 | 10,987,301 | +0.95(+4.54%) |
Jul 17, 2019 | 20.68 | 21.22 | 20.53 | 20.89 | 3,601,047 | +0.24(+1.18%) |
Jul 16, 2019 | 20.89 | 21.42 | 20.50 | 20.64 | 7,481,165 | -0.23(-1.08%) |
Jul 15, 2019 | 20.89 | 21.08 | 20.79 | 20.87 | 3,139,042 | +0.01(+0.07%) |
Jul 12, 2019 | 20.51 | 20.88 | 20.28 | 20.85 | 3,129,037 | +0.23(+1.11%) |
Jul 11, 2019 | 21.09 | 21.13 | 20.43 | 20.63 | 2,941,953 | -0.31(-1.46%) |
Jul 10, 2019 | 20.71 | 21.16 | 20.33 | 20.93 | 4,449,571 | +0.34(+1.66%) |
Jul 09, 2019 | 20.13 | 20.79 | 20.11 | 20.59 | 3,659,008 | +0.40(+1.98%) |
Jul 08, 2019 | 20.53 | 20.53 | 19.91 | 20.19 | 4,340,704 | -0.45(-2.19%) |
Jul 05, 2019 | 20.31 | 20.82 | 20.16 | 20.64 | 4,796,339 | +0.21(+1.03%) |
Jul 03, 2019 | 20.10 | 20.58 | 19.99 | 20.43 | 4,142,866 | +0.53(+2.64%) |
Jul 02, 2019 | 19.64 | 19.94 | 19.40 | 19.90 | 4,003,665 | +0.23(+1.15%) |