Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.02 | 20.04 | 19.46 | 19.58 | 3,365,098 | -0.53(-2.62%) |
Sep 27, 2019 | 20.56 | 20.71 | 19.93 | 20.10 | 3,165,791 | -0.37(-1.81%) |
Sep 26, 2019 | 20.67 | 20.71 | 20.08 | 20.47 | 2,320,202 | -0.50(-2.37%) |
Sep 25, 2019 | 19.98 | 21.03 | 19.88 | 20.97 | 3,438,347 | +0.86(+4.27%) |
Sep 24, 2019 | 20.55 | 20.91 | 19.92 | 20.11 | 3,821,555 | -0.66(-3.19%) |
Sep 23, 2019 | 20.15 | 21.18 | 19.94 | 20.78 | 3,618,696 | -0.39(-1.84%) |
Sep 20, 2019 | 21.50 | 21.55 | 20.97 | 21.17 | 5,220,342 | -0.23(-1.09%) |
Sep 19, 2019 | 20.78 | 21.66 | 20.78 | 21.40 | 3,069,854 | +0.26(+1.25%) |
Sep 18, 2019 | 21.25 | 21.46 | 20.84 | 21.14 | 4,265,674 | -0.35(-1.63%) |
Sep 17, 2019 | 21.46 | 21.80 | 21.02 | 21.49 | 3,755,431 | -0.52(-2.35%) |
Sep 16, 2019 | 22.00 | 22.31 | 21.83 | 22.00 | 2,938,384 | -0.32(-1.44%) |
Sep 13, 2019 | 22.39 | 22.75 | 22.14 | 22.33 | 4,325,321 | +0.32(+1.46%) |
Sep 12, 2019 | 21.49 | 22.26 | 20.85 | 22.00 | 5,273,534 | +0.37(+1.71%) |
Sep 11, 2019 | 20.82 | 21.73 | 20.19 | 21.63 | 6,414,497 | +1.32(+6.48%) |
Sep 10, 2019 | 19.89 | 20.38 | 19.36 | 20.32 | 3,294,360 | +0.52(+2.61%) |
Sep 09, 2019 | 18.80 | 19.92 | 18.80 | 19.80 | 4,348,611 | +1.16(+6.23%) |
Sep 06, 2019 | 19.04 | 19.16 | 18.51 | 18.64 | 3,045,430 | -0.50(-2.60%) |
Sep 05, 2019 | 18.25 | 19.28 | 18.24 | 19.14 | 5,687,226 | +1.31(+7.33%) |
Sep 04, 2019 | 17.58 | 17.94 | 17.52 | 17.83 | 2,638,744 | +0.65(+3.80%) |
Sep 03, 2019 | 17.20 | 17.26 | 16.67 | 17.18 | 2,670,240 | -0.31(-1.78%) |
Aug 30, 2019 | 17.50 | 17.72 | 17.27 | 17.49 | 2,148,153 | +0.13(+0.73%) |
Aug 29, 2019 | 16.89 | 17.54 | 16.84 | 17.36 | 3,146,853 | +0.77(+4.64%) |
Aug 28, 2019 | 16.17 | 16.85 | 16.05 | 16.59 | 2,990,227 | +0.27(+1.67%) |
Aug 27, 2019 | 16.88 | 16.94 | 16.27 | 16.32 | 2,436,346 | -0.43(-2.56%) |
Aug 26, 2019 | 17.29 | 17.29 | 16.67 | 16.75 | 3,189,430 | -0.30(-1.77%) |
Aug 23, 2019 | 17.39 | 17.56 | 16.88 | 17.05 | 3,318,242 | -0.56(-3.16%) |
Aug 22, 2019 | 18.01 | 18.09 | 17.46 | 17.61 | 3,074,942 | -0.41(-2.27%) |
Aug 21, 2019 | 18.21 | 18.54 | 18.01 | 18.02 | 3,468,436 | +0.16(+0.87%) |
Aug 20, 2019 | 17.67 | 17.95 | 17.62 | 17.86 | 3,028,568 | +0.08(+0.44%) |
Aug 19, 2019 | 17.40 | 17.92 | 17.37 | 17.78 | 3,593,353 | +0.69(+4.05%) |
Aug 16, 2019 | 16.62 | 17.20 | 16.62 | 17.09 | 4,380,888 | +0.59(+3.55%) |
Aug 15, 2019 | 17.17 | 17.30 | 16.27 | 16.50 | 4,073,329 | -0.57(-3.31%) |
Aug 14, 2019 | 17.90 | 17.96 | 17.07 | 17.07 | 5,681,222 | -1.57(-8.42%) |
Aug 13, 2019 | 18.04 | 19.04 | 17.88 | 18.64 | 4,540,753 | +0.58(+3.19%) |
Aug 12, 2019 | 18.56 | 18.58 | 17.94 | 18.06 | 2,749,151 | -0.67(-3.59%) |
Aug 09, 2019 | 19.36 | 19.47 | 18.69 | 18.74 | 3,145,800 | -0.89(-4.52%) |
Aug 08, 2019 | 19.30 | 19.74 | 19.20 | 19.62 | 3,055,944 | +0.53(+2.76%) |
Aug 07, 2019 | 19.05 | 19.15 | 18.68 | 19.10 | 3,021,863 | -0.30(-1.56%) |
Aug 06, 2019 | 19.72 | 19.85 | 18.87 | 19.40 | 3,876,431 | -0.25(-1.29%) |
Aug 05, 2019 | 19.72 | 19.77 | 19.06 | 19.65 | 4,082,603 | -0.55(-2.70%) |
Aug 02, 2019 | 20.63 | 20.80 | 19.81 | 20.20 | 3,605,305 | -0.60(-2.91%) |
Aug 01, 2019 | 21.72 | 21.90 | 20.48 | 20.81 | 4,904,495 | -1.13(-5.16%) |
Jul 31, 2019 | 22.48 | 22.67 | 21.87 | 21.94 | 2,832,825 | -0.54(-2.39%) |
Jul 30, 2019 | 22.34 | 22.47 | 22.02 | 22.47 | 2,936,639 | -0.08(-0.35%) |
Jul 29, 2019 | 22.49 | 22.99 | 22.34 | 22.55 | 2,451,380 | -0.01(-0.04%) |
Jul 26, 2019 | 22.29 | 22.73 | 22.07 | 22.56 | 2,569,828 | +0.27(+1.23%) |
Jul 25, 2019 | 22.90 | 23.05 | 22.04 | 22.29 | 3,989,736 | -0.69(-3.01%) |
Jul 24, 2019 | 22.37 | 23.02 | 22.27 | 22.98 | 3,025,743 | +0.59(+2.66%) |
Jul 23, 2019 | 22.59 | 22.98 | 22.30 | 22.39 | 3,166,386 | -0.03(-0.13%) |
Jul 22, 2019 | 22.61 | 22.81 | 22.14 | 22.41 | 3,813,021 | -0.13(-0.56%) |
Jul 19, 2019 | 22.79 | 23.19 | 22.31 | 22.54 | 4,762,579 | -0.29(-1.28%) |
Jul 18, 2019 | 22.34 | 24.02 | 21.97 | 22.83 | 10,968,077 | +0.25(+1.12%) |
Jul 17, 2019 | 22.75 | 22.80 | 22.26 | 22.58 | 3,383,434 | -0.17(-0.73%) |
Jul 16, 2019 | 22.68 | 23.33 | 22.52 | 22.75 | 2,954,003 | +0.15(+0.65%) |
Jul 15, 2019 | 22.22 | 22.66 | 22.12 | 22.60 | 3,404,712 | +0.56(+2.52%) |
Jul 12, 2019 | 21.96 | 22.25 | 21.81 | 22.04 | 2,273,026 | +0.10(+0.44%) |
Jul 11, 2019 | 21.76 | 22.04 | 21.44 | 21.95 | 3,407,122 | -0.11(-0.49%) |
Jul 10, 2019 | 21.91 | 22.39 | 21.60 | 22.05 | 3,511,394 | +0.38(+1.76%) |
Jul 09, 2019 | 21.17 | 21.70 | 20.64 | 21.67 | 4,840,029 | -0.08(-0.36%) |
Jul 08, 2019 | 22.38 | 22.54 | 21.66 | 21.75 | 3,538,105 | -0.81(-3.59%) |
Jul 05, 2019 | 21.70 | 22.67 | 21.67 | 22.56 | 2,349,712 | +0.42(+1.89%) |
Jul 03, 2019 | 22.66 | 22.86 | 21.81 | 22.14 | 3,269,544 | -0.59(-2.57%) |
Jul 02, 2019 | 22.37 | 22.91 | 22.10 | 22.73 | 3,341,185 | +0.24(+1.08%) |