Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.10 | 21.10 | 20.33 | 20.47 | 5,755,325 | -0.81(-3.81%) |
Sep 27, 2019 | 21.07 | 21.58 | 20.77 | 21.28 | 3,015,691 | -0.03(-0.14%) |
Sep 26, 2019 | 21.30 | 21.43 | 20.87 | 21.31 | 3,921,878 | -0.20(-0.94%) |
Sep 25, 2019 | 20.58 | 21.56 | 20.50 | 21.51 | 4,310,848 | +0.70(+3.34%) |
Sep 24, 2019 | 21.75 | 21.75 | 20.54 | 20.82 | 3,503,257 | -1.09(-4.98%) |
Sep 23, 2019 | 21.48 | 22.06 | 21.48 | 21.91 | 2,624,921 | +0.13(+0.58%) |
Sep 20, 2019 | 22.21 | 22.30 | 21.57 | 21.78 | 5,721,475 | -0.32(-1.44%) |
Sep 19, 2019 | 22.43 | 22.56 | 22.08 | 22.10 | 4,041,318 | -0.05(-0.22%) |
Sep 18, 2019 | 21.37 | 22.19 | 20.99 | 22.15 | 4,023,100 | +0.28(+1.28%) |
Sep 17, 2019 | 22.31 | 22.39 | 21.40 | 21.87 | 4,021,590 | -0.71(-3.16%) |
Sep 16, 2019 | 23.78 | 24.10 | 22.48 | 22.58 | 5,600,052 | +0.56(+2.54%) |
Sep 13, 2019 | 22.66 | 23.01 | 21.84 | 22.02 | 4,692,836 | -0.28(-1.26%) |
Sep 12, 2019 | 22.32 | 22.59 | 21.72 | 22.30 | 5,656,800 | -0.86(-3.71%) |
Sep 11, 2019 | 22.96 | 23.51 | 22.48 | 23.16 | 6,901,544 | +0.29(+1.26%) |
Sep 10, 2019 | 23.33 | 23.86 | 22.78 | 22.87 | 6,586,378 | -0.21(-0.92%) |
Sep 09, 2019 | 21.63 | 23.08 | 21.55 | 23.08 | 6,028,490 | +1.72(+8.07%) |
Sep 06, 2019 | 20.98 | 21.41 | 20.59 | 21.36 | 4,557,097 | +0.16(+0.77%) |
Sep 05, 2019 | 20.39 | 21.34 | 20.28 | 21.20 | 5,127,523 | +1.26(+6.33%) |
Sep 04, 2019 | 20.21 | 20.41 | 19.80 | 19.93 | 4,348,475 | +0.07(+0.34%) |
Sep 03, 2019 | 19.18 | 19.91 | 18.90 | 19.87 | 5,282,546 | +0.18(+0.93%) |
Aug 30, 2019 | 19.54 | 19.88 | 19.32 | 19.68 | 4,043,418 | +0.32(+1.64%) |
Aug 29, 2019 | 18.67 | 19.64 | 18.65 | 19.37 | 5,054,528 | +0.90(+4.85%) |
Aug 28, 2019 | 17.79 | 18.54 | 17.62 | 18.47 | 3,619,512 | +0.68(+3.85%) |
Aug 27, 2019 | 18.22 | 18.29 | 17.75 | 17.79 | 3,179,076 | -0.21(-1.18%) |
Aug 26, 2019 | 18.35 | 18.46 | 17.91 | 18.00 | 3,031,257 | -0.03(-0.16%) |
Aug 23, 2019 | 18.21 | 18.64 | 17.93 | 18.03 | 5,705,584 | -0.59(-3.16%) |
Aug 22, 2019 | 18.55 | 18.90 | 18.47 | 18.61 | 3,616,629 | +0.23(+1.26%) |
Aug 21, 2019 | 18.34 | 18.67 | 18.32 | 18.38 | 2,595,752 | +0.19(+1.06%) |
Aug 20, 2019 | 18.43 | 18.47 | 17.98 | 18.19 | 3,217,496 | -0.41(-2.23%) |
Aug 19, 2019 | 18.31 | 18.72 | 18.16 | 18.60 | 3,963,337 | +0.65(+3.59%) |
Aug 16, 2019 | 17.70 | 18.10 | 17.57 | 17.96 | 3,787,669 | +0.35(+1.97%) |
Aug 15, 2019 | 17.82 | 17.93 | 17.39 | 17.61 | 5,056,243 | -0.44(-2.45%) |
Aug 14, 2019 | 19.04 | 19.08 | 18.01 | 18.05 | 5,035,529 | -1.58(-8.05%) |
Aug 13, 2019 | 19.34 | 20.13 | 19.20 | 19.64 | 3,425,104 | +0.19(+0.99%) |
Aug 12, 2019 | 19.46 | 19.68 | 19.16 | 19.44 | 3,701,058 | +0.10(+0.50%) |
Aug 09, 2019 | 20.12 | 20.19 | 19.28 | 19.35 | 4,390,819 | -0.73(-3.65%) |
Aug 08, 2019 | 19.89 | 20.11 | 19.42 | 20.08 | 4,389,679 | +0.24(+1.21%) |
Aug 07, 2019 | 20.01 | 20.12 | 19.34 | 19.84 | 5,260,633 | -0.69(-3.38%) |
Aug 06, 2019 | 20.99 | 21.24 | 20.06 | 20.53 | 3,437,442 | -0.41(-1.98%) |
Aug 05, 2019 | 20.73 | 21.04 | 20.35 | 20.95 | 4,786,870 | -0.34(-1.58%) |
Aug 02, 2019 | 21.72 | 21.90 | 20.82 | 21.28 | 7,716,706 | -0.34(-1.56%) |
Aug 01, 2019 | 22.62 | 22.62 | 21.27 | 21.62 | 6,847,375 | -1.33(-5.79%) |
Jul 31, 2019 | 23.06 | 23.98 | 22.64 | 22.95 | 11,295,444 | +0.77(+3.48%) |
Jul 30, 2019 | 20.19 | 22.34 | 18.98 | 22.18 | 16,421,841 | +2.25(+11.31%) |
Jul 29, 2019 | 20.87 | 20.87 | 19.88 | 19.92 | 5,792,823 | -1.00(-4.79%) |
Jul 26, 2019 | 20.67 | 21.01 | 20.58 | 20.93 | 4,787,936 | +0.26(+1.26%) |
Jul 25, 2019 | 21.34 | 21.42 | 20.44 | 20.67 | 5,102,950 | -0.56(-2.63%) |
Jul 24, 2019 | 21.04 | 21.42 | 21.03 | 21.22 | 3,703,090 | +0.18(+0.87%) |
Jul 23, 2019 | 20.55 | 21.10 | 20.35 | 21.04 | 6,199,117 | +0.57(+2.78%) |
Jul 22, 2019 | 20.39 | 20.80 | 20.16 | 20.47 | 4,555,509 | +0.25(+1.24%) |
Jul 19, 2019 | 19.98 | 20.43 | 19.77 | 20.22 | 4,407,322 | +0.24(+1.21%) |
Jul 18, 2019 | 19.85 | 20.00 | 19.59 | 19.98 | 2,794,934 | -0.05(-0.24%) |
Jul 17, 2019 | 20.51 | 20.51 | 19.96 | 20.03 | 3,638,351 | -0.52(-2.53%) |
Jul 16, 2019 | 20.66 | 21.13 | 20.45 | 20.55 | 5,473,327 | -0.16(-0.79%) |
Jul 15, 2019 | 20.99 | 21.05 | 20.57 | 20.71 | 5,831,204 | -0.42(-2.01%) |
Jul 12, 2019 | 21.34 | 21.53 | 21.10 | 21.14 | 4,393,829 | -0.08(-0.36%) |
Jul 11, 2019 | 21.34 | 21.68 | 21.18 | 21.21 | 4,315,274 | -0.07(-0.32%) |
Jul 10, 2019 | 20.93 | 21.35 | 20.85 | 21.28 | 3,021,579 | +0.55(+2.65%) |
Jul 09, 2019 | 20.83 | 20.95 | 20.64 | 20.73 | 3,442,638 | -0.30(-1.42%) |
Jul 08, 2019 | 21.06 | 21.29 | 20.82 | 21.03 | 2,641,239 | -0.11(-0.50%) |
Jul 05, 2019 | 20.87 | 21.24 | 20.83 | 21.14 | 1,673,790 | +0.15(+0.73%) |
Jul 03, 2019 | 21.05 | 21.13 | 20.64 | 20.98 | 1,406,000 | +0.01(+0.05%) |
Jul 02, 2019 | 21.42 | 21.42 | 20.83 | 20.97 | 4,395,643 | -0.44(-2.07%) |