Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.45 | 19.54 | 18.70 | 18.88 | 1,253,646 | -0.55(-2.83%) |
Sep 27, 2019 | 20.06 | 20.27 | 19.30 | 19.43 | 852,500 | -0.55(-2.75%) |
Sep 26, 2019 | 21.30 | 21.39 | 19.70 | 19.98 | 1,078,929 | -1.41(-6.61%) |
Sep 25, 2019 | 21.23 | 21.50 | 20.96 | 21.39 | 409,623 | +0.13(+0.63%) |
Sep 24, 2019 | 22.80 | 22.92 | 20.99 | 21.26 | 1,395,198 | -1.41(-6.22%) |
Sep 23, 2019 | 22.16 | 22.90 | 22.16 | 22.67 | 766,417 | +0.51(+2.30%) |
Sep 20, 2019 | 22.08 | 22.40 | 21.88 | 22.16 | 680,400 | +0.09(+0.41%) |
Sep 19, 2019 | 21.73 | 22.31 | 21.61 | 22.07 | 588,969 | +0.38(+1.75%) |
Sep 18, 2019 | 21.89 | 21.97 | 21.25 | 21.69 | 443,174 | -0.22(-1.00%) |
Sep 17, 2019 | 21.46 | 22.25 | 21.31 | 21.91 | 801,992 | +0.45(+2.10%) |
Sep 16, 2019 | 21.54 | 22.04 | 21.32 | 21.46 | 685,531 | +0.15(+0.70%) |
Sep 13, 2019 | 21.38 | 21.50 | 21.11 | 21.31 | 472,500 | +0.15(+0.71%) |
Sep 12, 2019 | 21.39 | 21.58 | 20.66 | 21.16 | 567,057 | -0.04(-0.19%) |
Sep 11, 2019 | 21.39 | 21.71 | 21.00 | 21.20 | 516,530 | +0.00(+0.00%) |
Sep 10, 2019 | 21.34 | 21.51 | 20.14 | 21.20 | 993,507 | -0.21(-0.98%) |
Sep 09, 2019 | 22.78 | 22.96 | 21.35 | 21.41 | 788,827 | -1.31(-5.77%) |
Sep 06, 2019 | 23.24 | 23.34 | 22.52 | 22.72 | 513,800 | -0.34(-1.47%) |
Sep 05, 2019 | 23.58 | 23.81 | 22.85 | 23.06 | 602,186 | -0.21(-0.90%) |
Sep 04, 2019 | 23.41 | 23.56 | 23.13 | 23.27 | 464,901 | +0.10(+0.43%) |
Sep 03, 2019 | 23.14 | 23.40 | 22.89 | 23.17 | 810,924 | -0.22(-0.94%) |
Aug 30, 2019 | 23.62 | 23.87 | 22.97 | 23.39 | 492,100 | +0.10(+0.43%) |
Aug 29, 2019 | 23.38 | 23.78 | 23.13 | 23.29 | 470,277 | +0.15(+0.65%) |
Aug 28, 2019 | 22.74 | 23.27 | 22.51 | 23.14 | 537,778 | +0.58(+2.57%) |
Aug 27, 2019 | 23.11 | 23.40 | 22.32 | 22.56 | 742,545 | -0.53(-2.30%) |
Aug 26, 2019 | 23.06 | 23.31 | 22.90 | 23.09 | 365,727 | +0.35(+1.54%) |
Aug 23, 2019 | 23.48 | 23.74 | 22.62 | 22.74 | 664,300 | -1.03(-4.33%) |
Aug 22, 2019 | 24.49 | 24.56 | 23.72 | 23.77 | 603,914 | -0.73(-2.98%) |
Aug 21, 2019 | 24.53 | 24.82 | 24.30 | 24.50 | 664,266 | +0.47(+1.96%) |
Aug 20, 2019 | 24.20 | 24.30 | 23.87 | 24.03 | 583,478 | -0.33(-1.35%) |
Aug 19, 2019 | 23.69 | 24.72 | 23.56 | 24.36 | 1,622,961 | +0.97(+4.15%) |
Aug 16, 2019 | 23.48 | 23.97 | 23.04 | 23.39 | 1,583,200 | +0.31(+1.34%) |
Aug 15, 2019 | 23.76 | 24.25 | 21.12 | 23.08 | 4,382,217 | +2.48(+12.04%) |
Aug 14, 2019 | 21.35 | 21.56 | 20.35 | 20.60 | 1,075,711 | -1.26(-5.76%) |
Aug 13, 2019 | 21.17 | 21.95 | 21.04 | 21.86 | 474,362 | +0.58(+2.73%) |
Aug 12, 2019 | 21.55 | 21.66 | 21.10 | 21.28 | 449,182 | -0.58(-2.65%) |
Aug 09, 2019 | 22.20 | 22.21 | 21.69 | 21.86 | 443,000 | -0.40(-1.80%) |
Aug 08, 2019 | 21.72 | 22.29 | 21.52 | 22.26 | 447,876 | +0.52(+2.39%) |
Aug 07, 2019 | 20.99 | 21.79 | 20.80 | 21.74 | 560,993 | +0.82(+3.92%) |
Aug 06, 2019 | 21.02 | 21.29 | 20.68 | 20.92 | 399,430 | +0.40(+1.95%) |
Aug 05, 2019 | 21.21 | 21.34 | 20.10 | 20.52 | 728,475 | -1.28(-5.87%) |
Aug 02, 2019 | 22.30 | 22.55 | 21.55 | 21.80 | 507,700 | -0.43(-1.93%) |
Aug 01, 2019 | 21.65 | 23.35 | 21.65 | 22.23 | 1,224,055 | +0.91(+4.27%) |
Jul 31, 2019 | 21.30 | 21.69 | 21.07 | 21.32 | 562,131 | +0.14(+0.66%) |
Jul 30, 2019 | 20.56 | 21.24 | 20.37 | 21.18 | 511,234 | +0.46(+2.22%) |
Jul 29, 2019 | 20.31 | 20.78 | 20.31 | 20.72 | 293,833 | +0.31(+1.52%) |
Jul 26, 2019 | 20.19 | 20.46 | 19.88 | 20.41 | 374,000 | +0.22(+1.09%) |
Jul 25, 2019 | 20.62 | 20.71 | 19.95 | 20.19 | 495,058 | -0.42(-2.04%) |
Jul 24, 2019 | 20.57 | 20.82 | 20.40 | 20.61 | 257,807 | +0.01(+0.05%) |
Jul 23, 2019 | 20.88 | 21.10 | 20.44 | 20.60 | 357,516 | -0.27(-1.29%) |
Jul 22, 2019 | 20.99 | 21.33 | 20.76 | 20.87 | 286,240 | -0.07(-0.33%) |
Jul 19, 2019 | 20.75 | 21.11 | 20.70 | 20.94 | 407,100 | +0.21(+1.01%) |
Jul 18, 2019 | 20.65 | 20.89 | 20.34 | 20.73 | 467,113 | +0.13(+0.63%) |
Jul 17, 2019 | 20.58 | 20.93 | 20.58 | 20.60 | 376,484 | -0.02(-0.10%) |
Jul 16, 2019 | 20.66 | 20.93 | 20.44 | 20.62 | 440,262 | +0.00(+0.00%) |
Jul 15, 2019 | 20.85 | 21.00 | 20.58 | 20.62 | 269,029 | -0.19(-0.91%) |
Jul 12, 2019 | 20.61 | 21.03 | 20.40 | 20.81 | 752,000 | +0.41(+2.01%) |
Jul 11, 2019 | 21.30 | 21.37 | 20.25 | 20.40 | 835,696 | -0.81(-3.82%) |
Jul 10, 2019 | 21.72 | 21.96 | 21.09 | 21.21 | 628,595 | -0.44(-2.03%) |
Jul 09, 2019 | 21.77 | 21.88 | 21.47 | 21.65 | 395,307 | -0.24(-1.10%) |
Jul 08, 2019 | 22.15 | 22.20 | 21.64 | 21.89 | 480,414 | -0.43(-1.93%) |
Jul 05, 2019 | 21.84 | 22.47 | 21.72 | 22.32 | 453,100 | +0.20(+0.90%) |
Jul 03, 2019 | 22.45 | 22.59 | 22.00 | 22.12 | 1,238,700 | -0.22(-0.98%) |
Jul 02, 2019 | 22.22 | 22.49 | 22.01 | 22.34 | 605,858 | -0.47(-2.06%) |