Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.28 | 18.72 | 18.28 | 18.59 | 1,065,239 | +0.22(+1.20%) |
Sep 27, 2019 | 18.29 | 18.43 | 18.18 | 18.37 | 1,060,200 | +0.10(+0.55%) |
Sep 26, 2019 | 18.49 | 18.60 | 18.14 | 18.27 | 940,949 | -0.23(-1.24%) |
Sep 25, 2019 | 18.52 | 18.64 | 18.20 | 18.50 | 1,384,915 | -0.06(-0.32%) |
Sep 24, 2019 | 19.16 | 19.25 | 18.34 | 18.56 | 1,902,947 | -0.47(-2.47%) |
Sep 23, 2019 | 19.61 | 19.89 | 17.95 | 19.03 | 4,703,313 | -1.55(-7.53%) |
Sep 20, 2019 | 20.66 | 20.97 | 20.53 | 20.58 | 3,008,100 | -0.08(-0.39%) |
Sep 19, 2019 | 21.06 | 21.35 | 20.57 | 20.66 | 1,343,344 | -0.39(-1.85%) |
Sep 18, 2019 | 20.80 | 21.24 | 20.61 | 21.05 | 1,613,102 | +0.18(+0.86%) |
Sep 17, 2019 | 21.55 | 21.74 | 20.61 | 20.87 | 1,569,603 | -0.68(-3.16%) |
Sep 16, 2019 | 20.53 | 21.90 | 20.52 | 21.55 | 3,933,026 | +1.11(+5.43%) |
Sep 13, 2019 | 20.12 | 20.45 | 19.82 | 20.44 | 1,701,400 | +0.44(+2.20%) |
Sep 12, 2019 | 19.76 | 20.04 | 19.25 | 20.00 | 1,352,537 | +0.41(+2.09%) |
Sep 11, 2019 | 18.76 | 19.59 | 18.41 | 19.59 | 1,419,794 | +0.76(+4.04%) |
Sep 10, 2019 | 18.85 | 18.89 | 18.12 | 18.83 | 948,825 | -0.07(-0.37%) |
Sep 09, 2019 | 18.79 | 19.30 | 18.58 | 18.90 | 1,058,537 | +0.12(+0.64%) |
Sep 06, 2019 | 19.30 | 19.30 | 18.75 | 18.78 | 1,120,000 | -0.35(-1.83%) |
Sep 05, 2019 | 19.80 | 19.94 | 18.94 | 19.13 | 3,155,178 | -0.55(-2.79%) |
Sep 04, 2019 | 19.65 | 19.90 | 19.48 | 19.68 | 841,767 | +0.19(+0.97%) |
Sep 03, 2019 | 19.78 | 19.91 | 19.31 | 19.49 | 1,301,569 | -0.48(-2.40%) |
Aug 30, 2019 | 20.01 | 20.10 | 19.81 | 19.97 | 1,293,100 | +0.03(+0.15%) |
Aug 29, 2019 | 19.91 | 20.00 | 19.54 | 19.94 | 1,105,610 | +0.16(+0.81%) |
Aug 28, 2019 | 19.49 | 19.86 | 19.33 | 19.78 | 1,247,576 | +0.38(+1.96%) |
Aug 27, 2019 | 19.35 | 19.57 | 19.19 | 19.40 | 1,269,330 | +0.09(+0.47%) |
Aug 26, 2019 | 19.47 | 19.48 | 19.11 | 19.31 | 766,659 | +0.04(+0.21%) |
Aug 23, 2019 | 19.01 | 19.46 | 18.97 | 19.27 | 1,456,300 | +0.12(+0.63%) |
Aug 22, 2019 | 19.03 | 19.36 | 18.87 | 19.15 | 824,437 | +0.07(+0.37%) |
Aug 21, 2019 | 18.72 | 19.39 | 18.71 | 19.08 | 1,056,978 | +0.45(+2.42%) |
Aug 20, 2019 | 19.16 | 19.25 | 18.61 | 18.63 | 862,713 | -0.56(-2.92%) |
Aug 19, 2019 | 19.29 | 19.50 | 18.96 | 19.19 | 1,258,229 | +0.09(+0.47%) |
Aug 16, 2019 | 19.20 | 19.50 | 18.83 | 19.10 | 2,808,000 | +1.00(+5.52%) |
Aug 15, 2019 | 18.17 | 18.21 | 17.80 | 18.10 | 909,600 | -0.04(-0.22%) |
Aug 14, 2019 | 17.65 | 18.26 | 17.40 | 18.14 | 1,757,113 | +0.30(+1.68%) |
Aug 13, 2019 | 17.96 | 18.22 | 17.75 | 17.84 | 1,957,551 | -0.14(-0.78%) |
Aug 12, 2019 | 18.78 | 18.88 | 17.92 | 17.98 | 1,904,439 | -0.96(-5.07%) |
Aug 09, 2019 | 19.62 | 19.66 | 18.89 | 18.94 | 1,146,100 | -0.60(-3.07%) |
Aug 08, 2019 | 19.11 | 19.73 | 19.05 | 19.54 | 1,989,251 | +0.45(+2.36%) |
Aug 07, 2019 | 18.99 | 19.44 | 18.80 | 19.09 | 2,018,623 | -0.27(-1.39%) |
Aug 06, 2019 | 19.54 | 19.80 | 19.15 | 19.36 | 1,351,882 | -0.19(-0.97%) |
Aug 05, 2019 | 20.50 | 20.53 | 18.93 | 19.55 | 3,385,846 | -1.57(-7.43%) |
Aug 02, 2019 | 21.21 | 21.64 | 21.00 | 21.12 | 1,802,400 | -0.09(-0.42%) |
Aug 01, 2019 | 23.07 | 23.09 | 20.44 | 21.21 | 4,419,068 | -3.44(-13.96%) |
Jul 31, 2019 | 24.72 | 25.08 | 24.28 | 24.65 | 1,352,988 | +0.01(+0.04%) |
Jul 30, 2019 | 23.93 | 24.64 | 23.85 | 24.64 | 944,611 | +0.55(+2.28%) |
Jul 29, 2019 | 24.55 | 24.65 | 23.95 | 24.09 | 996,577 | -0.39(-1.59%) |
Jul 26, 2019 | 24.95 | 24.96 | 24.20 | 24.48 | 802,300 | -0.06(-0.24%) |
Jul 25, 2019 | 23.80 | 24.99 | 23.70 | 24.54 | 1,344,309 | +0.77(+3.24%) |
Jul 24, 2019 | 24.03 | 24.22 | 23.67 | 23.77 | 1,316,080 | -0.40(-1.65%) |
Jul 23, 2019 | 24.56 | 24.64 | 23.92 | 24.17 | 691,381 | -0.21(-0.86%) |
Jul 22, 2019 | 24.17 | 24.55 | 24.06 | 24.38 | 899,941 | +0.31(+1.29%) |
Jul 19, 2019 | 23.64 | 24.30 | 23.49 | 24.07 | 773,900 | +0.40(+1.69%) |
Jul 18, 2019 | 23.54 | 23.73 | 23.22 | 23.67 | 652,257 | +0.03(+0.13%) |
Jul 17, 2019 | 24.16 | 24.16 | 23.42 | 23.64 | 764,462 | -0.51(-2.11%) |
Jul 16, 2019 | 23.92 | 24.32 | 23.76 | 24.15 | 749,946 | +0.16(+0.67%) |
Jul 15, 2019 | 24.09 | 24.20 | 23.81 | 23.99 | 539,322 | -0.07(-0.29%) |
Jul 12, 2019 | 24.05 | 24.18 | 23.80 | 24.06 | 580,000 | +0.05(+0.21%) |
Jul 11, 2019 | 24.10 | 24.29 | 23.79 | 24.01 | 886,426 | -0.10(-0.41%) |
Jul 10, 2019 | 23.88 | 24.24 | 23.77 | 24.11 | 795,287 | +0.26(+1.09%) |
Jul 09, 2019 | 23.62 | 23.89 | 23.17 | 23.85 | 660,265 | +0.08(+0.34%) |
Jul 08, 2019 | 24.07 | 24.17 | 23.65 | 23.77 | 752,349 | -0.32(-1.33%) |
Jul 05, 2019 | 23.82 | 24.18 | 23.48 | 24.09 | 679,900 | +0.08(+0.33%) |
Jul 03, 2019 | 23.85 | 24.11 | 23.70 | 24.01 | 881,700 | +0.19(+0.80%) |
Jul 02, 2019 | 22.71 | 23.87 | 22.71 | 23.82 | 1,357,903 | +0.82(+3.57%) |