Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.98 | 20.00 | 19.41 | 19.53 | 3,373,282 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,490 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,325,845 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,446,709 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,830,849 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.73 | 3,627,496 | -0.39(-1.84%) |
Sep 20, 2019 | 21.45 | 21.50 | 20.92 | 21.11 | 5,233,037 | -0.23(-1.09%) |
Sep 19, 2019 | 20.73 | 21.61 | 20.73 | 21.35 | 3,077,319 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.41 | 20.79 | 21.09 | 4,276,048 | -0.35(-1.63%) |
Sep 17, 2019 | 21.41 | 21.75 | 20.97 | 21.44 | 3,764,564 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.78 | 21.95 | 2,945,530 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.70 | 22.09 | 22.27 | 4,335,840 | +0.32(+1.46%) |
Sep 12, 2019 | 21.44 | 22.20 | 20.80 | 21.95 | 5,286,359 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,097 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.33 | 19.31 | 20.27 | 3,302,371 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,186 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,052,836 | -0.50(-2.60%) |
Sep 05, 2019 | 18.21 | 19.23 | 18.20 | 19.09 | 5,701,057 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.48 | 17.79 | 2,645,161 | +0.65(+3.81%) |
Sep 03, 2019 | 17.15 | 17.22 | 16.63 | 17.14 | 2,676,733 | -0.31(-1.78%) |
Aug 30, 2019 | 17.46 | 17.68 | 17.23 | 17.45 | 2,153,377 | +0.13(+0.73%) |
Aug 29, 2019 | 16.85 | 17.50 | 16.80 | 17.32 | 3,154,506 | +0.77(+4.64%) |
Aug 28, 2019 | 16.13 | 16.81 | 16.02 | 16.55 | 2,997,499 | +0.27(+1.67%) |
Aug 27, 2019 | 16.84 | 16.90 | 16.23 | 16.28 | 2,442,271 | -0.43(-2.56%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.63 | 16.71 | 3,197,186 | -0.30(-1.77%) |
Aug 23, 2019 | 17.35 | 17.51 | 16.84 | 17.01 | 3,326,312 | -0.55(-3.16%) |
Aug 22, 2019 | 17.96 | 18.04 | 17.42 | 17.56 | 3,082,420 | -0.41(-2.27%) |
Aug 21, 2019 | 18.17 | 18.50 | 17.96 | 17.97 | 3,476,871 | +0.16(+0.87%) |
Aug 20, 2019 | 17.63 | 17.90 | 17.58 | 17.82 | 3,035,933 | +0.08(+0.44%) |
Aug 19, 2019 | 17.36 | 17.87 | 17.33 | 17.74 | 3,602,092 | +0.69(+4.05%) |
Aug 16, 2019 | 16.58 | 17.15 | 16.58 | 17.05 | 4,391,542 | +0.58(+3.55%) |
Aug 15, 2019 | 17.13 | 17.26 | 16.23 | 16.46 | 4,083,235 | -0.56(-3.31%) |
Aug 14, 2019 | 17.86 | 17.91 | 17.03 | 17.03 | 5,695,038 | -1.57(-8.43%) |
Aug 13, 2019 | 18.00 | 18.99 | 17.84 | 18.59 | 4,551,796 | +0.57(+3.19%) |
Aug 12, 2019 | 18.52 | 18.54 | 17.89 | 18.02 | 2,755,837 | -0.67(-3.59%) |
Aug 09, 2019 | 19.31 | 19.42 | 18.64 | 18.69 | 3,153,450 | -0.89(-4.52%) |
Aug 08, 2019 | 19.26 | 19.69 | 19.15 | 19.58 | 3,063,375 | +0.53(+2.76%) |
Aug 07, 2019 | 19.00 | 19.10 | 18.63 | 19.05 | 3,029,212 | -0.30(-1.56%) |
Aug 06, 2019 | 19.67 | 19.80 | 18.83 | 19.35 | 3,885,858 | -0.25(-1.29%) |
Aug 05, 2019 | 19.67 | 19.72 | 19.01 | 19.61 | 4,092,531 | -0.54(-2.70%) |
Aug 02, 2019 | 20.58 | 20.75 | 19.76 | 20.15 | 3,614,073 | -0.60(-2.91%) |
Aug 01, 2019 | 21.67 | 21.84 | 20.43 | 20.75 | 4,916,422 | -1.13(-5.16%) |
Jul 31, 2019 | 22.43 | 22.61 | 21.82 | 21.88 | 2,839,714 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.97 | 22.42 | 2,943,781 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.50 | 2,457,341 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.51 | 2,576,078 | +0.27(+1.23%) |
Jul 25, 2019 | 22.85 | 22.99 | 21.99 | 22.23 | 3,999,439 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,101 | +0.59(+2.66%) |
Jul 23, 2019 | 22.54 | 22.92 | 22.24 | 22.33 | 3,174,086 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,294 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.49 | 4,774,161 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.97 | 21.91 | 22.78 | 10,994,750 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.53 | 3,391,662 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.47 | 22.69 | 2,961,186 | +0.15(+0.65%) |
Jul 15, 2019 | 22.17 | 22.60 | 22.07 | 22.55 | 3,412,992 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,553 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.99 | 21.39 | 21.89 | 3,415,408 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,519,933 | +0.38(+1.76%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,851,799 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.49 | 21.61 | 21.70 | 3,546,709 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.51 | 2,355,427 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,495 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,310 | +0.24(+1.09%) |