Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,712,591 | +0.11(+0.64%) |
Sep 27, 2019 | 17.69 | 18.10 | 17.28 | 17.41 | 15,698,997 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.98 | 17.52 | 17.91 | 11,689,136 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.10 | 17.74 | 18.07 | 11,382,306 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.05 | 18.03 | 18.11 | 20,198,920 | -1.04(-5.43%) |
Sep 23, 2019 | 18.88 | 19.38 | 18.80 | 19.15 | 12,163,742 | +0.16(+0.83%) |
Sep 20, 2019 | 19.43 | 19.57 | 18.85 | 19.00 | 17,352,622 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.81 | 19.40 | 19.44 | 14,202,397 | +0.10(+0.53%) |
Sep 18, 2019 | 19.40 | 19.66 | 19.11 | 19.34 | 16,354,773 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.54 | 21,018,110 | -1.36(-6.49%) |
Sep 16, 2019 | 19.94 | 21.14 | 19.87 | 20.90 | 39,318,772 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,531,794 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.35 | 14,429,188 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.14 | 18.36 | 18.63 | 15,847,267 | +0.02(+0.10%) |
Sep 10, 2019 | 18.77 | 19.25 | 18.50 | 18.61 | 18,021,138 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.77 | 17.86 | 18.54 | 14,583,304 | +0.80(+4.51%) |
Sep 06, 2019 | 17.57 | 17.77 | 17.23 | 17.74 | 11,751,302 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.60 | 17.66 | 13,518,443 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.43 | 13,791,122 | +0.00(+0.00%) |
Sep 03, 2019 | 16.91 | 17.50 | 16.85 | 17.43 | 14,125,494 | +0.09(+0.54%) |
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.34 | 13,208,097 | +0.29(+1.67%) |
Aug 29, 2019 | 16.74 | 17.30 | 16.73 | 17.06 | 14,202,079 | +0.49(+2.94%) |
Aug 28, 2019 | 15.91 | 16.81 | 15.62 | 16.57 | 16,050,499 | +0.64(+3.99%) |
Aug 27, 2019 | 16.29 | 16.37 | 15.84 | 15.93 | 11,209,209 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,124,940 | -0.20(-1.24%) |
Aug 23, 2019 | 16.84 | 17.10 | 16.25 | 16.31 | 15,319,402 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.67 | 17.18 | 17.19 | 14,418,241 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.11 | 17.12 | 11,912,600 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.66 | 17.32 | 17.54 | 8,999,998 | -0.25(-1.40%) |
Aug 19, 2019 | 17.79 | 17.94 | 17.55 | 17.79 | 14,109,568 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.42 | 16.75 | 17.37 | 15,600,236 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.84 | 16.07 | 16.80 | 22,970,936 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.87 | 19,823,112 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.65 | 17.93 | 13,485,835 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.00 | 17.58 | 17.87 | 10,583,490 | -0.10(-0.56%) |
Aug 09, 2019 | 18.34 | 18.44 | 17.87 | 17.97 | 14,789,240 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.34 | 19,003,702 | +0.26(+1.42%) |
Aug 07, 2019 | 17.88 | 18.29 | 17.59 | 18.09 | 18,097,204 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.96 | 17.95 | 18.36 | 15,808,600 | -0.33(-1.77%) |
Aug 05, 2019 | 18.83 | 18.90 | 18.37 | 18.69 | 14,949,426 | -0.64(-3.29%) |
Aug 02, 2019 | 19.99 | 20.10 | 19.18 | 19.33 | 15,349,169 | -0.61(-3.05%) |
Aug 01, 2019 | 20.90 | 20.95 | 19.66 | 19.94 | 17,905,224 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.59 | 20.94 | 21.17 | 14,728,360 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.38 | 20.08 | 21.36 | 19,331,012 | +0.94(+4.60%) |
Jul 29, 2019 | 21.16 | 21.17 | 20.17 | 20.42 | 13,305,288 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,117,534 | -0.17(-0.82%) |
Jul 25, 2019 | 22.08 | 22.12 | 21.20 | 21.37 | 13,498,675 | -0.52(-2.40%) |
Jul 24, 2019 | 21.87 | 22.16 | 21.70 | 21.90 | 14,103,807 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.13 | 21.37 | 21.94 | 19,942,808 | +0.09(+0.42%) |
Jul 22, 2019 | 21.03 | 21.93 | 20.66 | 21.85 | 30,701,758 | +1.83(+9.15%) |
Jul 19, 2019 | 19.97 | 20.12 | 19.71 | 20.02 | 18,626,940 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.53 | 19.96 | 13,771,531 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,844,111 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.01 | 21.06 | 10,500,466 | -0.53(-2.47%) |
Jul 15, 2019 | 21.96 | 22.10 | 21.55 | 21.59 | 14,247,504 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.86 | 12,878,049 | -0.09(-0.42%) |
Jul 11, 2019 | 21.72 | 21.96 | 21.62 | 21.95 | 13,327,091 | +0.23(+1.06%) |
Jul 10, 2019 | 21.82 | 21.95 | 21.50 | 21.72 | 16,856,706 | +0.03(+0.13%) |
Jul 09, 2019 | 21.27 | 21.70 | 20.94 | 21.70 | 14,500,387 | +0.29(+1.38%) |
Jul 08, 2019 | 21.14 | 21.63 | 21.02 | 21.40 | 15,603,435 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.25 | 20.82 | 21.20 | 9,185,166 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.03 | 20.67 | 21.02 | 6,795,743 | +0.17(+0.84%) |
Jul 02, 2019 | 21.01 | 21.02 | 20.45 | 20.85 | 15,521,417 | -0.28(-1.31%) |