Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.60 | 21.62 | 21.19 | 21.48 | 784,023 | -0.06(-0.28%) |
Sep 27, 2019 | 21.65 | 21.81 | 21.35 | 21.54 | 717,000 | -0.17(-0.78%) |
Sep 26, 2019 | 22.08 | 22.17 | 21.69 | 21.71 | 680,635 | -0.31(-1.41%) |
Sep 25, 2019 | 21.68 | 22.17 | 21.28 | 22.02 | 924,205 | +0.47(+2.18%) |
Sep 24, 2019 | 21.45 | 21.70 | 21.30 | 21.55 | 1,107,570 | +0.09(+0.40%) |
Sep 23, 2019 | 20.84 | 21.66 | 20.75 | 21.46 | 1,097,415 | +0.57(+2.70%) |
Sep 20, 2019 | 21.31 | 21.61 | 20.78 | 20.90 | 3,049,900 | -0.41(-1.92%) |
Sep 19, 2019 | 22.09 | 22.21 | 21.24 | 21.31 | 1,259,061 | -0.80(-3.62%) |
Sep 18, 2019 | 22.35 | 22.65 | 21.86 | 22.11 | 1,359,534 | -0.30(-1.34%) |
Sep 17, 2019 | 22.42 | 22.64 | 22.32 | 22.41 | 728,752 | -0.10(-0.44%) |
Sep 16, 2019 | 21.87 | 22.54 | 21.66 | 22.51 | 850,862 | +0.55(+2.50%) |
Sep 13, 2019 | 21.75 | 22.00 | 21.70 | 21.96 | 647,600 | +0.24(+1.10%) |
Sep 12, 2019 | 21.87 | 21.94 | 21.56 | 21.72 | 891,375 | -0.03(-0.14%) |
Sep 11, 2019 | 20.74 | 21.80 | 20.53 | 21.75 | 2,216,445 | +1.00(+4.82%) |
Sep 10, 2019 | 19.57 | 20.82 | 19.53 | 20.75 | 1,236,765 | +1.16(+5.92%) |
Sep 09, 2019 | 19.62 | 19.71 | 19.42 | 19.59 | 1,753,337 | -0.03(-0.15%) |
Sep 06, 2019 | 19.75 | 19.92 | 19.56 | 19.62 | 728,500 | -0.13(-0.66%) |
Sep 05, 2019 | 19.67 | 19.97 | 19.67 | 19.75 | 1,130,708 | +0.17(+0.87%) |
Sep 04, 2019 | 19.24 | 19.85 | 19.20 | 19.58 | 1,199,303 | +0.40(+2.09%) |
Sep 03, 2019 | 18.87 | 19.30 | 18.75 | 19.18 | 2,573,945 | +0.13(+0.68%) |
Aug 30, 2019 | 19.04 | 19.19 | 18.68 | 19.05 | 2,866,000 | +0.02(+0.11%) |
Aug 29, 2019 | 19.31 | 19.59 | 18.46 | 19.03 | 3,288,378 | +0.67(+3.65%) |
Aug 28, 2019 | 18.42 | 18.67 | 18.20 | 18.36 | 2,892,126 | +0.18(+0.99%) |
Aug 27, 2019 | 18.50 | 18.53 | 17.94 | 18.18 | 1,509,264 | -0.35(-1.89%) |
Aug 26, 2019 | 18.52 | 18.59 | 18.23 | 18.53 | 1,417,319 | +0.15(+0.82%) |
Aug 23, 2019 | 18.80 | 18.80 | 18.14 | 18.38 | 1,512,400 | -0.53(-2.80%) |
Aug 22, 2019 | 18.41 | 18.98 | 18.25 | 18.91 | 1,785,945 | +0.55(+3.00%) |
Aug 21, 2019 | 18.46 | 18.73 | 18.20 | 18.36 | 2,449,195 | -0.24(-1.29%) |
Aug 20, 2019 | 20.73 | 21.01 | 18.57 | 18.60 | 3,381,294 | -3.30(-15.07%) |
Aug 19, 2019 | 21.95 | 22.08 | 21.87 | 21.90 | 1,325,429 | +0.16(+0.74%) |
Aug 16, 2019 | 21.19 | 21.81 | 21.09 | 21.74 | 1,103,300 | +0.65(+3.08%) |
Aug 15, 2019 | 21.39 | 21.57 | 20.76 | 21.09 | 1,084,869 | -0.17(-0.80%) |
Aug 14, 2019 | 21.88 | 21.99 | 20.97 | 21.26 | 1,308,290 | -0.80(-3.63%) |
Aug 13, 2019 | 21.37 | 22.14 | 21.27 | 22.06 | 746,176 | +0.62(+2.89%) |
Aug 12, 2019 | 22.12 | 22.12 | 21.43 | 21.44 | 602,772 | -0.71(-3.21%) |
Aug 09, 2019 | 22.17 | 22.28 | 21.93 | 22.15 | 725,700 | +0.01(+0.05%) |
Aug 08, 2019 | 21.50 | 22.15 | 20.64 | 22.14 | 1,479,041 | +0.67(+3.12%) |
Aug 07, 2019 | 21.31 | 21.51 | 20.89 | 21.47 | 894,247 | +0.05(+0.23%) |
Aug 06, 2019 | 21.68 | 22.23 | 21.25 | 21.42 | 734,381 | -0.21(-0.97%) |
Aug 05, 2019 | 22.00 | 22.00 | 21.47 | 21.63 | 1,147,393 | -0.51(-2.30%) |
Aug 02, 2019 | 21.92 | 22.23 | 21.54 | 22.14 | 904,600 | +0.09(+0.41%) |
Aug 01, 2019 | 21.93 | 22.37 | 21.91 | 22.05 | 1,329,626 | +0.28(+1.29%) |
Jul 31, 2019 | 22.01 | 22.93 | 21.45 | 21.77 | 1,615,474 | -0.16(-0.73%) |
Jul 30, 2019 | 21.37 | 21.94 | 21.02 | 21.93 | 846,245 | +0.47(+2.19%) |
Jul 29, 2019 | 20.64 | 23.05 | 20.25 | 21.46 | 3,257,205 | +0.90(+4.38%) |
Jul 26, 2019 | 20.21 | 20.59 | 19.99 | 20.56 | 1,083,300 | +0.30(+1.48%) |
Jul 25, 2019 | 20.16 | 20.73 | 20.15 | 20.26 | 1,377,541 | +0.04(+0.20%) |
Jul 24, 2019 | 20.18 | 20.45 | 20.00 | 20.22 | 1,974,881 | -0.03(-0.15%) |
Jul 23, 2019 | 20.65 | 20.70 | 20.05 | 20.25 | 1,478,188 | -0.43(-2.08%) |
Jul 22, 2019 | 20.78 | 20.96 | 20.50 | 20.68 | 1,196,559 | -0.09(-0.43%) |
Jul 19, 2019 | 21.02 | 21.18 | 20.74 | 20.77 | 532,000 | -0.25(-1.19%) |
Jul 18, 2019 | 20.79 | 21.14 | 20.64 | 21.02 | 539,471 | +0.31(+1.50%) |
Jul 17, 2019 | 20.93 | 21.04 | 20.54 | 20.71 | 1,006,279 | -0.22(-1.05%) |
Jul 16, 2019 | 21.40 | 21.55 | 20.86 | 20.93 | 747,107 | -0.48(-2.24%) |
Jul 15, 2019 | 21.46 | 21.77 | 21.25 | 21.41 | 687,037 | +0.02(+0.09%) |
Jul 12, 2019 | 20.92 | 21.46 | 20.80 | 21.39 | 877,900 | +0.38(+1.81%) |
Jul 11, 2019 | 21.91 | 21.94 | 20.69 | 21.01 | 1,644,322 | -0.92(-4.20%) |
Jul 10, 2019 | 22.07 | 22.16 | 21.92 | 21.93 | 712,451 | -0.11(-0.50%) |
Jul 09, 2019 | 21.86 | 22.06 | 21.80 | 22.04 | 711,745 | +0.05(+0.23%) |
Jul 08, 2019 | 22.40 | 22.46 | 21.68 | 21.99 | 751,423 | -0.38(-1.70%) |
Jul 05, 2019 | 21.79 | 22.37 | 21.74 | 22.37 | 526,700 | +0.48(+2.19%) |
Jul 03, 2019 | 21.68 | 22.12 | 21.65 | 21.89 | 679,900 | +0.23(+1.06%) |
Jul 02, 2019 | 21.53 | 21.88 | 21.36 | 21.66 | 529,878 | +0.07(+0.30%) |