Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.07 | 23.17 | 22.45 | 22.80 | 1,224,256 | -0.27(-1.17%) |
Sep 27, 2019 | 24.25 | 24.47 | 22.85 | 23.07 | 1,733,700 | -1.14(-4.71%) |
Sep 26, 2019 | 25.00 | 25.37 | 23.93 | 24.21 | 1,539,835 | -0.51(-2.06%) |
Sep 25, 2019 | 23.47 | 24.89 | 23.27 | 24.72 | 2,490,186 | +1.17(+4.97%) |
Sep 24, 2019 | 23.75 | 24.06 | 23.09 | 23.55 | 1,397,681 | -0.25(-1.05%) |
Sep 23, 2019 | 23.04 | 24.38 | 22.84 | 23.80 | 1,773,246 | +0.59(+2.54%) |
Sep 20, 2019 | 23.70 | 23.91 | 23.02 | 23.21 | 1,009,200 | -0.51(-2.15%) |
Sep 19, 2019 | 24.14 | 24.29 | 23.25 | 23.72 | 1,379,222 | +0.81(+3.54%) |
Sep 18, 2019 | 23.19 | 23.55 | 22.58 | 22.91 | 1,527,226 | -0.43(-1.84%) |
Sep 17, 2019 | 23.73 | 23.74 | 22.63 | 23.34 | 1,359,204 | -0.49(-2.06%) |
Sep 16, 2019 | 23.00 | 24.06 | 22.94 | 23.83 | 2,152,243 | +0.83(+3.61%) |
Sep 13, 2019 | 22.89 | 23.29 | 22.76 | 23.00 | 825,000 | +0.09(+0.39%) |
Sep 12, 2019 | 22.67 | 23.21 | 22.30 | 22.91 | 2,294,837 | +0.80(+3.62%) |
Sep 11, 2019 | 21.06 | 22.30 | 20.80 | 22.11 | 1,747,871 | +1.15(+5.49%) |
Sep 10, 2019 | 21.01 | 21.40 | 20.73 | 20.96 | 1,768,398 | -0.04(-0.19%) |
Sep 09, 2019 | 20.29 | 21.24 | 19.72 | 21.00 | 1,753,185 | +0.77(+3.81%) |
Sep 06, 2019 | 20.28 | 20.44 | 20.03 | 20.23 | 918,800 | +0.08(+0.40%) |
Sep 05, 2019 | 20.27 | 20.65 | 19.98 | 20.15 | 1,656,127 | +0.14(+0.70%) |
Sep 04, 2019 | 19.50 | 20.26 | 19.50 | 20.01 | 1,619,824 | +0.62(+3.20%) |
Sep 03, 2019 | 17.98 | 19.60 | 17.37 | 19.39 | 5,046,931 | -1.29(-6.24%) |
Aug 30, 2019 | 21.50 | 21.50 | 20.55 | 20.68 | 1,662,100 | -0.62(-2.91%) |
Aug 29, 2019 | 20.49 | 21.32 | 20.10 | 21.30 | 1,639,471 | +1.20(+5.97%) |
Aug 28, 2019 | 19.38 | 20.24 | 19.34 | 20.10 | 1,193,333 | +0.65(+3.34%) |
Aug 27, 2019 | 18.80 | 19.48 | 18.73 | 19.45 | 841,744 | +0.71(+3.79%) |
Aug 26, 2019 | 18.57 | 18.78 | 18.11 | 18.74 | 1,135,315 | +0.34(+1.85%) |
Aug 23, 2019 | 19.28 | 19.50 | 18.36 | 18.40 | 1,203,500 | -0.94(-4.86%) |
Aug 22, 2019 | 19.36 | 19.69 | 18.82 | 19.34 | 863,139 | +0.05(+0.26%) |
Aug 21, 2019 | 19.02 | 19.42 | 18.97 | 19.29 | 1,039,032 | +0.43(+2.28%) |
Aug 20, 2019 | 18.75 | 19.31 | 18.71 | 18.86 | 780,308 | +0.04(+0.21%) |
Aug 19, 2019 | 18.92 | 19.02 | 18.37 | 18.82 | 1,065,318 | +0.24(+1.29%) |
Aug 16, 2019 | 19.08 | 19.32 | 18.21 | 18.58 | 2,201,400 | -0.37(-1.95%) |
Aug 15, 2019 | 19.18 | 19.44 | 18.74 | 18.95 | 1,500,870 | -0.30(-1.56%) |
Aug 14, 2019 | 20.34 | 20.34 | 19.19 | 19.25 | 1,682,792 | -1.41(-6.82%) |
Aug 13, 2019 | 20.38 | 21.21 | 20.28 | 20.66 | 785,188 | +0.10(+0.49%) |
Aug 12, 2019 | 20.47 | 20.75 | 20.20 | 20.56 | 592,328 | -0.23(-1.11%) |
Aug 09, 2019 | 20.81 | 21.00 | 20.43 | 20.79 | 880,800 | -0.13(-0.62%) |
Aug 08, 2019 | 21.00 | 21.13 | 20.76 | 20.92 | 626,990 | +0.10(+0.48%) |
Aug 07, 2019 | 20.61 | 20.91 | 20.16 | 20.82 | 892,803 | -0.14(-0.67%) |
Aug 06, 2019 | 20.96 | 21.16 | 20.52 | 20.96 | 1,502,065 | +0.17(+0.82%) |
Aug 05, 2019 | 21.65 | 21.65 | 20.44 | 20.79 | 1,544,478 | -1.47(-6.60%) |
Aug 02, 2019 | 21.80 | 22.40 | 21.46 | 22.26 | 1,076,100 | +0.28(+1.27%) |
Aug 01, 2019 | 22.72 | 22.95 | 21.87 | 21.98 | 1,211,609 | -0.66(-2.92%) |
Jul 31, 2019 | 22.10 | 22.99 | 22.09 | 22.64 | 1,770,474 | +0.78(+3.57%) |
Jul 30, 2019 | 21.30 | 22.75 | 21.00 | 21.86 | 1,930,062 | -0.05(-0.23%) |
Jul 29, 2019 | 21.84 | 22.19 | 21.24 | 21.91 | 2,442,266 | +0.20(+0.92%) |
Jul 26, 2019 | 21.00 | 21.82 | 21.00 | 21.71 | 1,654,800 | +0.84(+4.02%) |
Jul 25, 2019 | 21.51 | 21.55 | 20.78 | 20.87 | 958,581 | -0.66(-3.07%) |
Jul 24, 2019 | 21.21 | 21.55 | 21.15 | 21.53 | 926,543 | +0.23(+1.08%) |
Jul 23, 2019 | 21.30 | 21.75 | 21.00 | 21.30 | 1,364,698 | +0.17(+0.80%) |
Jul 22, 2019 | 20.95 | 21.43 | 20.59 | 21.13 | 1,317,866 | +0.18(+0.86%) |
Jul 19, 2019 | 21.17 | 21.44 | 20.82 | 20.95 | 1,408,400 | -0.17(-0.80%) |
Jul 18, 2019 | 20.94 | 21.26 | 20.43 | 21.12 | 1,191,151 | +0.12(+0.57%) |
Jul 17, 2019 | 20.64 | 21.59 | 20.56 | 21.00 | 2,040,310 | +0.40(+1.94%) |
Jul 16, 2019 | 19.88 | 20.75 | 19.64 | 20.60 | 1,593,705 | +0.88(+4.46%) |
Jul 15, 2019 | 19.76 | 19.85 | 19.35 | 19.72 | 992,773 | -0.16(-0.80%) |
Jul 12, 2019 | 20.38 | 20.43 | 19.63 | 19.88 | 1,340,900 | -0.55(-2.69%) |
Jul 11, 2019 | 20.53 | 21.03 | 20.31 | 20.43 | 1,666,252 | -0.02(-0.10%) |
Jul 10, 2019 | 20.75 | 20.80 | 20.18 | 20.45 | 1,728,020 | -0.21(-1.02%) |
Jul 09, 2019 | 20.55 | 20.77 | 20.44 | 20.66 | 844,846 | -0.02(-0.10%) |
Jul 08, 2019 | 21.32 | 21.88 | 20.60 | 20.68 | 1,910,102 | -0.70(-3.27%) |
Jul 05, 2019 | 19.97 | 21.84 | 19.86 | 21.38 | 2,040,900 | +1.26(+6.26%) |
Jul 03, 2019 | 19.94 | 20.17 | 19.69 | 20.12 | 579,300 | +0.09(+0.45%) |
Jul 02, 2019 | 19.66 | 20.15 | 18.83 | 20.03 | 2,494,239 | +0.27(+1.37%) |