Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.85 | 22.41 | 21.49 | 22.12 | 1,140,482 | +0.30(+1.37%) |
Sep 27, 2019 | 21.85 | 22.29 | 21.57 | 21.82 | 1,045,500 | +0.11(+0.51%) |
Sep 26, 2019 | 22.70 | 22.80 | 21.50 | 21.71 | 1,366,287 | -1.02(-4.49%) |
Sep 25, 2019 | 22.70 | 23.25 | 22.47 | 22.73 | 1,747,911 | -0.12(-0.53%) |
Sep 24, 2019 | 24.04 | 24.29 | 22.79 | 22.85 | 1,483,020 | -1.13(-4.71%) |
Sep 23, 2019 | 24.90 | 25.07 | 23.77 | 23.98 | 1,429,989 | -1.35(-5.33%) |
Sep 20, 2019 | 25.27 | 25.60 | 25.09 | 25.33 | 4,190,800 | +0.16(+0.64%) |
Sep 19, 2019 | 24.91 | 25.77 | 24.86 | 25.17 | 2,155,937 | +0.17(+0.68%) |
Sep 18, 2019 | 25.01 | 25.06 | 24.42 | 25.00 | 1,412,916 | +0.02(+0.08%) |
Sep 17, 2019 | 25.68 | 25.94 | 24.63 | 24.98 | 1,577,451 | -0.54(-2.12%) |
Sep 16, 2019 | 24.96 | 25.80 | 24.74 | 25.52 | 924,163 | +0.35(+1.39%) |
Sep 13, 2019 | 26.00 | 26.88 | 25.15 | 25.17 | 1,399,000 | -0.53(-2.06%) |
Sep 12, 2019 | 25.93 | 26.44 | 25.08 | 25.70 | 2,367,984 | -0.37(-1.42%) |
Sep 11, 2019 | 24.25 | 26.18 | 24.09 | 26.07 | 2,777,966 | +1.87(+7.73%) |
Sep 10, 2019 | 22.28 | 24.24 | 22.09 | 24.20 | 2,072,393 | +1.80(+8.04%) |
Sep 09, 2019 | 19.94 | 22.44 | 19.84 | 22.40 | 2,705,338 | +2.62(+13.25%) |
Sep 06, 2019 | 20.30 | 20.40 | 19.37 | 19.78 | 1,971,200 | -0.42(-2.08%) |
Sep 05, 2019 | 20.83 | 21.02 | 20.05 | 20.20 | 1,549,644 | -0.39(-1.89%) |
Sep 04, 2019 | 21.15 | 21.34 | 20.30 | 20.59 | 1,033,203 | -0.30(-1.44%) |
Sep 03, 2019 | 21.25 | 21.78 | 20.80 | 20.89 | 1,136,274 | -0.76(-3.51%) |
Aug 30, 2019 | 21.23 | 21.80 | 21.08 | 21.65 | 788,000 | +0.57(+2.70%) |
Aug 29, 2019 | 20.64 | 21.30 | 20.59 | 21.08 | 858,190 | +0.65(+3.18%) |
Aug 28, 2019 | 20.03 | 20.51 | 19.80 | 20.43 | 1,685,556 | +0.30(+1.49%) |
Aug 27, 2019 | 21.54 | 21.78 | 20.11 | 20.13 | 1,515,843 | -1.28(-5.98%) |
Aug 26, 2019 | 21.10 | 21.42 | 20.92 | 21.41 | 1,090,484 | +0.67(+3.23%) |
Aug 23, 2019 | 21.04 | 21.57 | 20.65 | 20.74 | 1,095,800 | -0.44(-2.08%) |
Aug 22, 2019 | 21.37 | 21.63 | 21.12 | 21.18 | 947,819 | -0.03(-0.14%) |
Aug 21, 2019 | 20.88 | 21.38 | 20.71 | 21.21 | 893,798 | +0.60(+2.91%) |
Aug 20, 2019 | 20.83 | 21.16 | 20.36 | 20.61 | 805,737 | -0.31(-1.48%) |
Aug 19, 2019 | 20.79 | 21.23 | 20.57 | 20.92 | 1,216,555 | +0.58(+2.85%) |
Aug 16, 2019 | 19.23 | 20.57 | 19.19 | 20.34 | 1,471,200 | +1.35(+7.11%) |
Aug 15, 2019 | 19.54 | 19.61 | 18.88 | 18.99 | 1,123,466 | -0.57(-2.91%) |
Aug 14, 2019 | 20.77 | 20.94 | 19.52 | 19.56 | 1,330,564 | -1.64(-7.74%) |
Aug 13, 2019 | 20.55 | 21.38 | 20.37 | 21.20 | 1,078,614 | +0.64(+3.11%) |
Aug 12, 2019 | 21.24 | 21.24 | 20.50 | 20.56 | 642,622 | -0.68(-3.20%) |
Aug 09, 2019 | 21.64 | 21.69 | 20.82 | 21.24 | 832,300 | -0.38(-1.76%) |
Aug 08, 2019 | 21.30 | 21.71 | 20.94 | 21.62 | 1,170,884 | +0.45(+2.13%) |
Aug 07, 2019 | 21.23 | 21.30 | 20.38 | 21.17 | 1,374,636 | -0.34(-1.58%) |
Aug 06, 2019 | 22.90 | 23.26 | 21.03 | 21.51 | 2,130,299 | -0.59(-2.67%) |
Aug 05, 2019 | 21.92 | 22.24 | 21.59 | 22.10 | 1,190,210 | -0.25(-1.12%) |
Aug 02, 2019 | 22.71 | 23.27 | 21.81 | 22.35 | 1,189,600 | -0.58(-2.53%) |
Aug 01, 2019 | 23.43 | 23.61 | 22.61 | 22.93 | 1,673,535 | -0.64(-2.72%) |
Jul 31, 2019 | 23.83 | 24.34 | 23.23 | 23.57 | 1,501,586 | -0.27(-1.13%) |
Jul 30, 2019 | 22.48 | 23.85 | 22.00 | 23.84 | 2,258,195 | +0.26(+1.10%) |
Jul 29, 2019 | 22.38 | 23.85 | 22.05 | 23.58 | 3,935,428 | +1.57(+7.13%) |
Jul 26, 2019 | 20.13 | 22.13 | 20.13 | 22.01 | 2,805,900 | +2.26(+11.44%) |
Jul 25, 2019 | 20.03 | 20.04 | 18.84 | 19.75 | 4,446,848 | -0.38(-1.89%) |
Jul 24, 2019 | 18.65 | 20.25 | 17.32 | 20.13 | 5,634,770 | +2.56(+14.57%) |
Jul 23, 2019 | 17.59 | 17.66 | 17.18 | 17.57 | 1,705,874 | +0.00(+0.00%) |
Jul 22, 2019 | 18.15 | 18.30 | 17.55 | 17.57 | 1,610,980 | -0.51(-2.82%) |
Jul 19, 2019 | 18.49 | 18.73 | 18.06 | 18.08 | 1,064,400 | -0.50(-2.69%) |
Jul 18, 2019 | 18.49 | 18.84 | 18.19 | 18.58 | 796,111 | +0.04(+0.22%) |
Jul 17, 2019 | 19.01 | 19.10 | 18.48 | 18.54 | 1,433,453 | -0.53(-2.78%) |
Jul 16, 2019 | 19.30 | 19.68 | 19.02 | 19.07 | 919,524 | -0.36(-1.85%) |
Jul 15, 2019 | 19.56 | 19.57 | 19.05 | 19.43 | 899,450 | -0.05(-0.26%) |
Jul 12, 2019 | 19.03 | 19.56 | 18.89 | 19.48 | 1,171,300 | +0.35(+1.83%) |
Jul 11, 2019 | 19.25 | 19.40 | 18.77 | 19.13 | 1,530,230 | +0.13(+0.68%) |
Jul 10, 2019 | 18.68 | 19.16 | 18.68 | 19.00 | 1,835,246 | +0.45(+2.43%) |
Jul 09, 2019 | 18.70 | 19.00 | 18.20 | 18.55 | 1,502,743 | -0.44(-2.32%) |
Jul 08, 2019 | 19.36 | 19.36 | 18.83 | 18.99 | 1,500,070 | -0.36(-1.86%) |
Jul 05, 2019 | 19.29 | 19.56 | 19.14 | 19.35 | 856,200 | -0.04(-0.21%) |
Jul 03, 2019 | 19.46 | 19.55 | 19.16 | 19.39 | 634,200 | +0.10(+0.52%) |
Jul 02, 2019 | 19.61 | 19.71 | 18.93 | 19.29 | 1,542,081 | -0.31(-1.58%) |