Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.56 | 20.84 | 20.48 | 20.76 | 1,285,233 | +0.25(+1.22%) |
Sep 27, 2019 | 20.43 | 20.74 | 20.30 | 20.51 | 1,113,100 | +0.16(+0.79%) |
Sep 26, 2019 | 20.52 | 20.66 | 20.11 | 20.35 | 2,333,154 | -0.26(-1.26%) |
Sep 25, 2019 | 20.72 | 20.88 | 20.27 | 20.61 | 3,247,977 | +0.02(+0.10%) |
Sep 24, 2019 | 20.89 | 21.15 | 20.28 | 20.59 | 4,990,057 | -1.27(-5.81%) |
Sep 23, 2019 | 21.80 | 22.10 | 21.71 | 21.86 | 2,193,270 | -0.14(-0.64%) |
Sep 20, 2019 | 22.14 | 22.23 | 21.91 | 22.00 | 1,522,300 | -0.10(-0.45%) |
Sep 19, 2019 | 22.70 | 22.73 | 22.04 | 22.10 | 1,175,332 | -0.64(-2.81%) |
Sep 18, 2019 | 22.56 | 22.75 | 22.33 | 22.74 | 1,603,599 | +0.06(+0.26%) |
Sep 17, 2019 | 22.25 | 22.73 | 22.01 | 22.68 | 1,558,175 | +0.29(+1.30%) |
Sep 16, 2019 | 22.44 | 22.97 | 22.32 | 22.39 | 2,335,099 | -0.21(-0.93%) |
Sep 13, 2019 | 22.87 | 23.17 | 22.52 | 22.60 | 1,743,000 | -0.01(-0.04%) |
Sep 12, 2019 | 22.13 | 23.05 | 21.98 | 22.61 | 2,134,567 | +0.17(+0.76%) |
Sep 11, 2019 | 22.06 | 22.44 | 21.84 | 22.44 | 2,197,256 | +0.58(+2.65%) |
Sep 10, 2019 | 20.98 | 21.91 | 20.98 | 21.86 | 2,913,593 | +0.87(+4.14%) |
Sep 09, 2019 | 20.37 | 21.00 | 20.35 | 20.99 | 1,907,178 | +0.73(+3.60%) |
Sep 06, 2019 | 20.29 | 20.49 | 20.09 | 20.26 | 2,451,800 | -0.04(-0.20%) |
Sep 05, 2019 | 19.65 | 20.40 | 19.65 | 20.30 | 2,447,701 | +0.92(+4.75%) |
Sep 04, 2019 | 19.24 | 19.41 | 19.08 | 19.38 | 1,971,580 | +0.45(+2.38%) |
Sep 03, 2019 | 19.04 | 19.14 | 18.56 | 18.93 | 920,854 | -0.42(-2.17%) |
Aug 30, 2019 | 18.85 | 19.41 | 18.85 | 19.35 | 1,548,000 | +0.68(+3.64%) |
Aug 29, 2019 | 18.49 | 18.92 | 18.49 | 18.67 | 3,107,708 | +0.40(+2.19%) |
Aug 28, 2019 | 17.99 | 18.38 | 17.78 | 18.27 | 802,940 | +0.27(+1.50%) |
Aug 27, 2019 | 18.37 | 18.49 | 17.85 | 18.00 | 530,578 | -0.24(-1.32%) |
Aug 26, 2019 | 18.35 | 18.35 | 18.10 | 18.24 | 1,119,430 | +0.06(+0.33%) |
Aug 23, 2019 | 18.68 | 18.73 | 18.02 | 18.18 | 1,437,100 | -0.72(-3.81%) |
Aug 22, 2019 | 19.06 | 19.27 | 18.85 | 18.90 | 890,518 | -0.10(-0.53%) |
Aug 21, 2019 | 19.08 | 19.17 | 18.91 | 19.00 | 880,813 | +0.03(+0.16%) |
Aug 20, 2019 | 19.13 | 19.13 | 18.78 | 18.97 | 1,158,339 | -0.20(-1.04%) |
Aug 19, 2019 | 19.27 | 19.30 | 19.07 | 19.17 | 1,287,142 | +0.22(+1.16%) |
Aug 16, 2019 | 18.85 | 19.14 | 18.75 | 18.95 | 1,259,600 | +0.20(+1.07%) |
Aug 15, 2019 | 18.80 | 18.80 | 18.38 | 18.75 | 3,351,300 | -0.09(-0.48%) |
Aug 14, 2019 | 19.08 | 19.08 | 18.73 | 18.84 | 2,895,294 | -0.52(-2.69%) |
Aug 13, 2019 | 19.42 | 20.07 | 19.15 | 19.36 | 2,507,334 | +0.11(+0.57%) |
Aug 12, 2019 | 20.12 | 20.12 | 19.23 | 19.25 | 1,081,444 | -0.99(-4.89%) |
Aug 09, 2019 | 20.85 | 20.85 | 20.22 | 20.24 | 1,368,900 | -0.54(-2.60%) |
Aug 08, 2019 | 20.44 | 21.02 | 20.42 | 20.78 | 3,086,052 | +0.76(+3.80%) |
Aug 07, 2019 | 19.54 | 20.05 | 19.17 | 20.02 | 2,375,425 | +0.31(+1.57%) |
Aug 06, 2019 | 20.56 | 20.56 | 19.48 | 19.71 | 3,130,501 | -0.80(-3.90%) |
Aug 05, 2019 | 20.28 | 21.18 | 19.40 | 20.51 | 3,022,261 | -0.38(-1.82%) |
Aug 02, 2019 | 21.23 | 21.23 | 20.60 | 20.89 | 2,564,500 | -0.48(-2.25%) |
Aug 01, 2019 | 22.10 | 22.16 | 21.20 | 21.37 | 2,010,242 | -0.75(-3.39%) |
Jul 31, 2019 | 22.33 | 22.57 | 21.94 | 22.12 | 1,428,947 | -0.24(-1.07%) |
Jul 30, 2019 | 22.01 | 22.36 | 21.84 | 22.36 | 1,210,883 | +0.18(+0.81%) |
Jul 29, 2019 | 22.25 | 22.38 | 22.12 | 22.18 | 956,325 | -0.09(-0.40%) |
Jul 26, 2019 | 22.16 | 22.38 | 21.96 | 22.27 | 1,212,500 | +0.14(+0.63%) |
Jul 25, 2019 | 22.19 | 22.19 | 21.86 | 22.13 | 1,452,657 | -0.09(-0.41%) |
Jul 24, 2019 | 21.35 | 22.32 | 21.32 | 22.22 | 2,678,952 | +0.82(+3.83%) |
Jul 23, 2019 | 20.61 | 21.44 | 20.51 | 21.40 | 1,966,189 | +0.93(+4.54%) |
Jul 22, 2019 | 20.56 | 20.60 | 20.41 | 20.47 | 858,953 | -0.04(-0.20%) |
Jul 19, 2019 | 20.66 | 20.71 | 20.46 | 20.51 | 1,046,900 | -0.03(-0.15%) |
Jul 18, 2019 | 20.58 | 20.60 | 20.21 | 20.54 | 2,570,987 | -0.15(-0.72%) |
Jul 17, 2019 | 21.12 | 21.20 | 20.59 | 20.69 | 1,844,044 | -0.47(-2.22%) |
Jul 16, 2019 | 21.28 | 21.67 | 21.07 | 21.16 | 3,520,689 | -0.15(-0.70%) |
Jul 15, 2019 | 21.44 | 21.45 | 21.09 | 21.31 | 1,308,643 | -0.13(-0.61%) |
Jul 12, 2019 | 21.06 | 21.45 | 21.03 | 21.44 | 1,062,200 | +0.40(+1.90%) |
Jul 11, 2019 | 21.10 | 21.10 | 20.70 | 21.04 | 1,184,391 | -0.13(-0.61%) |
Jul 10, 2019 | 21.23 | 21.42 | 21.14 | 21.17 | 929,684 | -0.04(-0.19%) |
Jul 09, 2019 | 21.11 | 21.25 | 20.98 | 21.21 | 1,065,853 | -0.02(-0.09%) |
Jul 08, 2019 | 21.74 | 21.93 | 21.17 | 21.23 | 1,657,357 | -0.65(-2.97%) |
Jul 05, 2019 | 21.65 | 21.90 | 21.52 | 21.88 | 300,000 | +0.11(+0.51%) |
Jul 03, 2019 | 21.75 | 21.90 | 21.63 | 21.77 | 357,700 | +0.06(+0.28%) |
Jul 02, 2019 | 22.16 | 22.18 | 21.51 | 21.71 | 1,581,629 | -0.49(-2.21%) |