Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.01 | 23.25 | 22.51 | 22.92 | 4,804,675 | -0.54(-2.30%) |
Sep 27, 2019 | 23.50 | 23.67 | 23.21 | 23.46 | 4,102,513 | -0.57(-2.37%) |
Sep 26, 2019 | 24.18 | 24.34 | 23.98 | 24.03 | 2,583,702 | -0.07(-0.29%) |
Sep 25, 2019 | 24.80 | 24.91 | 23.89 | 24.10 | 4,058,145 | -0.84(-3.37%) |
Sep 24, 2019 | 24.41 | 24.95 | 24.28 | 24.94 | 5,717,958 | +0.26(+1.05%) |
Sep 23, 2019 | 24.66 | 24.81 | 24.45 | 24.68 | 3,863,128 | +0.21(+0.86%) |
Sep 20, 2019 | 24.30 | 24.53 | 23.73 | 24.47 | 12,099,474 | +0.19(+0.78%) |
Sep 19, 2019 | 23.63 | 24.32 | 23.63 | 24.28 | 5,189,878 | +0.88(+3.76%) |
Sep 18, 2019 | 23.82 | 23.93 | 22.90 | 23.40 | 6,550,051 | -0.50(-2.09%) |
Sep 17, 2019 | 22.97 | 24.08 | 22.92 | 23.90 | 5,141,501 | +1.30(+5.75%) |
Sep 16, 2019 | 23.06 | 23.13 | 22.54 | 22.60 | 6,214,699 | -0.25(-1.09%) |
Sep 13, 2019 | 23.06 | 23.06 | 22.60 | 22.85 | 6,523,267 | +0.23(+1.02%) |
Sep 12, 2019 | 23.71 | 23.93 | 22.61 | 22.62 | 6,413,538 | -0.27(-1.18%) |
Sep 11, 2019 | 22.64 | 23.31 | 22.60 | 22.89 | 4,733,537 | +0.23(+1.02%) |
Sep 10, 2019 | 22.65 | 23.15 | 22.28 | 22.66 | 5,925,540 | -0.24(-1.05%) |
Sep 09, 2019 | 23.60 | 23.62 | 22.59 | 22.90 | 5,584,798 | -0.65(-2.76%) |
Sep 06, 2019 | 24.38 | 24.61 | 23.52 | 23.55 | 6,740,550 | -0.81(-3.33%) |
Sep 05, 2019 | 25.57 | 25.70 | 23.91 | 24.36 | 7,645,665 | -1.94(-7.38%) |
Sep 04, 2019 | 25.80 | 26.32 | 25.67 | 26.30 | 4,103,425 | +0.36(+1.39%) |
Sep 03, 2019 | 26.11 | 26.24 | 25.76 | 25.94 | 4,594,444 | +0.13(+0.50%) |
Aug 30, 2019 | 25.81 | 25.81 | 25.81 | 0 | +0.18(+0.70%) | |
Aug 29, 2019 | 26.42 | 26.45 | 25.51 | 25.63 | 4,573,351 | -0.91(-3.43%) |
Aug 28, 2019 | 26.30 | 26.69 | 26.06 | 26.54 | 4,667,567 | +0.27(+1.03%) |
Aug 27, 2019 | 25.56 | 26.37 | 25.56 | 26.27 | 5,327,000 | +0.78(+3.06%) |
Aug 26, 2019 | 25.65 | 25.85 | 25.32 | 25.49 | 3,873,641 | +0.04(+0.16%) |
Aug 23, 2019 | 25.04 | 25.61 | 24.93 | 25.45 | 5,179,843 | +0.49(+1.96%) |
Aug 22, 2019 | 24.66 | 24.98 | 24.58 | 24.96 | 3,305,325 | +0.16(+0.65%) |
Aug 21, 2019 | 24.61 | 24.90 | 24.42 | 24.80 | 5,507,736 | -0.08(-0.32%) |
Aug 20, 2019 | 24.29 | 24.93 | 24.23 | 24.88 | 5,737,354 | +0.76(+3.15%) |
Aug 19, 2019 | 23.92 | 24.46 | 23.72 | 24.12 | 7,061,428 | -0.26(-1.07%) |
Aug 16, 2019 | 24.30 | 24.49 | 23.97 | 24.38 | 4,624,341 | -0.11(-0.45%) |
Aug 15, 2019 | 24.22 | 24.50 | 23.97 | 24.49 | 4,630,636 | +0.28(+1.16%) |
Aug 14, 2019 | 24.37 | 24.50 | 24.00 | 24.21 | 6,661,022 | +0.24(+1.00%) |
Aug 13, 2019 | 24.40 | 24.45 | 23.14 | 23.97 | 7,588,385 | +0.17(+0.71%) |
Aug 12, 2019 | 24.49 | 24.67 | 23.70 | 23.80 | 4,077,322 | -0.16(-0.67%) |
Aug 09, 2019 | 23.93 | 24.32 | 23.86 | 23.96 | 3,935,758 | -0.10(-0.42%) |
Aug 08, 2019 | 23.58 | 24.16 | 23.35 | 24.06 | 4,442,037 | +0.01(+0.04%) |
Aug 07, 2019 | 23.95 | 24.56 | 23.91 | 24.05 | 9,913,082 | +0.73(+3.13%) |
Aug 06, 2019 | 23.00 | 23.67 | 22.92 | 23.32 | 6,181,433 | +0.99(+4.43%) |
Aug 02, 2019 | 22.33 | 22.33 | 22.33 | 0 | -0.10(-0.45%) | |
Aug 01, 2019 | 20.92 | 22.62 | 20.92 | 22.43 | 7,266,798 | +0.98(+4.57%) |
Jul 31, 2019 | 22.35 | 22.36 | 21.10 | 21.45 | 8,440,338 | -0.93(-4.16%) |
Jul 30, 2019 | 22.70 | 22.81 | 22.33 | 22.38 | 4,443,957 | -0.25(-1.10%) |
Jul 29, 2019 | 22.50 | 22.65 | 22.35 | 22.63 | 3,374,000 | +0.17(+0.76%) |
Jul 26, 2019 | 22.49 | 22.70 | 22.42 | 22.46 | 2,382,828 | +0.03(+0.13%) |
Jul 25, 2019 | 22.70 | 22.80 | 22.24 | 22.43 | 3,640,480 | -0.39(-1.71%) |
Jul 24, 2019 | 22.90 | 22.96 | 22.71 | 22.82 | 5,077,117 | +0.11(+0.48%) |
Jul 23, 2019 | 22.67 | 22.95 | 22.43 | 22.71 | 4,706,194 | -0.06(-0.26%) |
Jul 22, 2019 | 22.50 | 22.80 | 22.40 | 22.77 | 3,992,773 | +0.27(+1.20%) |
Jul 19, 2019 | 22.35 | 22.84 | 22.27 | 22.50 | 5,856,229 | +0.04(+0.18%) |
Jul 18, 2019 | 21.73 | 22.64 | 21.56 | 22.46 | 8,542,930 | +0.63(+2.89%) |
Jul 17, 2019 | 21.19 | 21.86 | 21.12 | 21.83 | 4,183,387 | +0.80(+3.80%) |
Jul 16, 2019 | 21.12 | 21.37 | 21.02 | 21.03 | 3,945,294 | -0.28(-1.31%) |
Jul 15, 2019 | 21.55 | 21.71 | 21.17 | 21.31 | 2,907,173 | -0.20(-0.93%) |
Jul 12, 2019 | 21.44 | 21.58 | 21.26 | 21.51 | 2,704,523 | +0.10(+0.47%) |
Jul 11, 2019 | 21.44 | 21.81 | 21.34 | 21.41 | 4,078,126 | -0.22(-1.02%) |
Jul 10, 2019 | 21.23 | 21.64 | 21.02 | 21.63 | 4,481,017 | +0.54(+2.56%) |
Jul 09, 2019 | 20.72 | 21.15 | 20.60 | 21.09 | 3,492,047 | +0.33(+1.59%) |
Jul 08, 2019 | 20.68 | 20.90 | 20.48 | 20.76 | 5,286,398 | +0.09(+0.44%) |
Jul 05, 2019 | 20.40 | 20.74 | 19.95 | 20.67 | 5,581,707 | -0.43(-2.04%) |
Jul 04, 2019 | 20.70 | 21.13 | 20.66 | 21.10 | 888,037 | +0.17(+0.81%) |
Jul 03, 2019 | 20.62 | 21.09 | 20.30 | 20.93 | 4,021,723 | +0.46(+2.25%) |