Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.83 | 19.25 | 18.66 | 19.21 | 3,234,931 | +0.53(+2.84%) |
Sep 27, 2019 | 19.02 | 19.19 | 18.50 | 18.68 | 3,607,000 | -0.41(-2.15%) |
Sep 26, 2019 | 19.22 | 19.27 | 18.95 | 19.09 | 2,836,272 | -0.11(-0.57%) |
Sep 25, 2019 | 18.71 | 19.26 | 18.53 | 19.20 | 3,198,404 | +0.40(+2.13%) |
Sep 24, 2019 | 19.43 | 19.50 | 18.68 | 18.80 | 4,929,769 | -0.58(-2.99%) |
Sep 23, 2019 | 19.17 | 19.60 | 19.17 | 19.38 | 3,626,294 | +0.06(+0.31%) |
Sep 20, 2019 | 19.73 | 19.75 | 19.13 | 19.32 | 4,849,900 | -0.24(-1.23%) |
Sep 19, 2019 | 19.66 | 20.03 | 19.54 | 19.56 | 4,059,258 | -0.11(-0.56%) |
Sep 18, 2019 | 19.68 | 19.71 | 19.24 | 19.67 | 4,455,536 | +0.02(+0.10%) |
Sep 17, 2019 | 19.77 | 19.87 | 19.49 | 19.65 | 4,245,986 | -0.34(-1.70%) |
Sep 16, 2019 | 19.95 | 20.36 | 19.66 | 19.99 | 6,342,270 | -0.13(-0.65%) |
Sep 13, 2019 | 20.07 | 20.44 | 19.96 | 20.12 | 15,107,100 | +0.09(+0.45%) |
Sep 12, 2019 | 19.85 | 20.18 | 19.58 | 20.03 | 5,110,591 | +0.18(+0.91%) |
Sep 11, 2019 | 19.74 | 19.86 | 18.89 | 19.85 | 5,157,464 | +0.38(+1.95%) |
Sep 10, 2019 | 18.68 | 19.48 | 18.46 | 19.47 | 7,061,767 | +0.75(+4.01%) |
Sep 09, 2019 | 18.97 | 18.97 | 18.55 | 18.72 | 4,580,791 | +0.15(+0.81%) |
Sep 06, 2019 | 18.49 | 18.84 | 18.35 | 18.57 | 5,167,800 | +0.24(+1.31%) |
Sep 05, 2019 | 18.40 | 18.76 | 18.17 | 18.33 | 7,659,797 | +0.47(+2.63%) |
Sep 04, 2019 | 17.73 | 18.04 | 17.60 | 17.86 | 4,713,578 | +0.41(+2.35%) |
Sep 03, 2019 | 17.50 | 17.64 | 17.18 | 17.45 | 4,668,831 | -0.35(-1.97%) |
Aug 30, 2019 | 18.15 | 18.15 | 17.78 | 17.80 | 2,817,500 | -0.08(-0.45%) |
Aug 29, 2019 | 17.74 | 18.04 | 17.70 | 17.88 | 3,479,131 | +0.48(+2.76%) |
Aug 28, 2019 | 17.06 | 17.52 | 16.95 | 17.40 | 3,359,223 | +0.17(+0.99%) |
Aug 27, 2019 | 17.59 | 17.75 | 17.20 | 17.23 | 3,790,707 | -0.14(-0.81%) |
Aug 26, 2019 | 17.94 | 18.04 | 17.27 | 17.37 | 4,188,281 | -0.27(-1.53%) |
Aug 23, 2019 | 18.15 | 18.27 | 17.52 | 17.64 | 6,410,800 | -0.92(-4.96%) |
Aug 22, 2019 | 18.64 | 18.82 | 18.31 | 18.56 | 6,029,176 | +0.12(+0.65%) |
Aug 21, 2019 | 18.34 | 18.45 | 18.14 | 18.44 | 5,384,481 | +0.27(+1.49%) |
Aug 20, 2019 | 17.93 | 18.27 | 17.80 | 18.17 | 5,723,253 | +0.16(+0.89%) |
Aug 19, 2019 | 18.43 | 18.78 | 18.00 | 18.01 | 6,352,933 | +0.47(+2.68%) |
Aug 16, 2019 | 17.13 | 17.73 | 17.13 | 17.54 | 5,947,800 | +0.67(+3.97%) |
Aug 15, 2019 | 17.23 | 17.39 | 16.80 | 16.87 | 4,086,210 | -0.26(-1.52%) |
Aug 14, 2019 | 17.12 | 17.42 | 17.04 | 17.13 | 5,129,783 | -0.66(-3.71%) |
Aug 13, 2019 | 16.68 | 18.00 | 16.65 | 17.79 | 9,189,716 | +0.96(+5.70%) |
Aug 12, 2019 | 16.99 | 17.10 | 16.69 | 16.83 | 5,862,495 | -0.25(-1.46%) |
Aug 09, 2019 | 17.76 | 17.77 | 17.06 | 17.08 | 6,427,600 | -0.85(-4.74%) |
Aug 08, 2019 | 17.77 | 18.00 | 17.55 | 17.93 | 7,378,572 | +0.37(+2.11%) |
Aug 07, 2019 | 17.35 | 17.66 | 17.25 | 17.56 | 9,483,512 | -0.10(-0.57%) |
Aug 06, 2019 | 18.02 | 18.63 | 17.41 | 17.66 | 9,958,773 | -0.19(-1.06%) |
Aug 05, 2019 | 18.70 | 18.75 | 17.75 | 17.85 | 19,737,144 | -2.13(-10.66%) |
Aug 02, 2019 | 20.24 | 20.67 | 19.89 | 19.98 | 6,694,900 | -0.50(-2.44%) |
Aug 01, 2019 | 21.43 | 21.82 | 20.43 | 20.48 | 8,926,953 | -1.03(-4.79%) |
Jul 31, 2019 | 22.04 | 22.10 | 21.38 | 21.51 | 5,530,209 | -0.70(-3.15%) |
Jul 30, 2019 | 21.85 | 22.30 | 21.73 | 22.21 | 4,795,993 | -0.01(-0.05%) |
Jul 29, 2019 | 22.01 | 22.25 | 21.82 | 22.22 | 4,064,054 | +0.18(+0.82%) |
Jul 26, 2019 | 21.98 | 22.11 | 21.70 | 22.04 | 4,495,000 | +0.18(+0.82%) |
Jul 25, 2019 | 22.10 | 22.14 | 21.49 | 21.86 | 5,222,948 | -0.46(-2.06%) |
Jul 24, 2019 | 21.32 | 22.35 | 21.26 | 22.32 | 11,630,062 | +1.33(+6.34%) |
Jul 23, 2019 | 20.68 | 21.01 | 20.63 | 20.99 | 3,660,935 | +0.44(+2.14%) |
Jul 22, 2019 | 20.35 | 20.61 | 20.26 | 20.55 | 2,740,173 | +0.33(+1.63%) |
Jul 19, 2019 | 20.82 | 20.83 | 20.21 | 20.22 | 4,173,000 | -0.30(-1.46%) |
Jul 18, 2019 | 20.26 | 20.52 | 20.17 | 20.52 | 3,751,808 | +0.23(+1.13%) |
Jul 17, 2019 | 20.43 | 20.47 | 20.09 | 20.29 | 5,566,100 | -0.06(-0.29%) |
Jul 16, 2019 | 20.17 | 20.43 | 19.88 | 20.35 | 6,083,135 | +0.06(+0.30%) |
Jul 15, 2019 | 20.41 | 20.57 | 20.10 | 20.29 | 2,721,616 | +0.05(+0.25%) |
Jul 12, 2019 | 19.83 | 20.29 | 19.70 | 20.24 | 3,396,000 | +0.59(+3.00%) |
Jul 11, 2019 | 19.69 | 19.78 | 19.40 | 19.65 | 3,626,865 | -0.04(-0.20%) |
Jul 10, 2019 | 19.90 | 20.23 | 19.65 | 19.69 | 3,149,224 | +0.05(+0.25%) |
Jul 09, 2019 | 19.38 | 19.73 | 19.36 | 19.64 | 3,207,669 | +0.13(+0.67%) |
Jul 08, 2019 | 19.81 | 19.99 | 19.48 | 19.51 | 2,729,431 | -0.56(-2.79%) |
Jul 05, 2019 | 19.67 | 20.23 | 19.62 | 20.07 | 3,973,700 | +0.24(+1.21%) |
Jul 03, 2019 | 19.96 | 20.05 | 19.73 | 19.83 | 2,331,000 | -0.16(-0.80%) |
Jul 02, 2019 | 20.48 | 20.50 | 19.95 | 19.99 | 4,003,253 | -0.58(-2.82%) |