Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2019 | 23.77 | 23.77 | 23.77 | 0 | -0.53(-2.18%) | |
Sep 20, 2019 | 24.40 | 25.14 | 24.16 | 24.30 | 8,863,000 | +1.23(+5.33%) |
Sep 19, 2019 | 23.03 | 23.24 | 22.98 | 23.07 | 1,422,428 | +0.06(+0.26%) |
Sep 18, 2019 | 23.00 | 23.11 | 22.90 | 23.01 | 999,008 | -0.01(-0.04%) |
Sep 17, 2019 | 22.77 | 23.14 | 22.72 | 23.02 | 1,191,091 | +0.22(+0.96%) |
Sep 16, 2019 | 22.78 | 23.12 | 22.63 | 22.80 | 1,697,371 | -0.18(-0.78%) |
Sep 13, 2019 | 23.19 | 23.45 | 22.95 | 22.98 | 1,342,900 | -0.31(-1.33%) |
Sep 12, 2019 | 23.20 | 23.38 | 22.97 | 23.29 | 1,475,777 | +0.04(+0.17%) |
Sep 11, 2019 | 22.87 | 23.30 | 22.77 | 23.25 | 870,253 | +0.50(+2.20%) |
Sep 10, 2019 | 22.71 | 22.89 | 22.49 | 22.75 | 1,072,048 | +0.01(+0.04%) |
Sep 09, 2019 | 23.13 | 23.15 | 22.64 | 22.74 | 1,736,338 | -0.28(-1.22%) |
Sep 06, 2019 | 22.85 | 23.09 | 22.68 | 23.02 | 1,359,900 | +0.28(+1.23%) |
Sep 05, 2019 | 22.01 | 22.94 | 22.01 | 22.74 | 1,346,079 | +0.15(+0.66%) |
Sep 04, 2019 | 22.58 | 22.78 | 22.46 | 22.59 | 573,543 | +0.19(+0.85%) |
Sep 03, 2019 | 22.48 | 22.69 | 22.32 | 22.40 | 1,067,827 | -0.21(-0.93%) |
Aug 30, 2019 | 22.50 | 22.71 | 22.43 | 22.61 | 1,202,100 | +0.11(+0.49%) |
Aug 29, 2019 | 22.58 | 22.74 | 22.48 | 22.50 | 763,428 | +0.14(+0.63%) |
Aug 28, 2019 | 22.28 | 22.48 | 22.16 | 22.36 | 600,385 | -0.02(-0.09%) |
Aug 27, 2019 | 22.63 | 22.64 | 22.18 | 22.38 | 1,125,643 | -0.11(-0.49%) |
Aug 26, 2019 | 22.23 | 22.49 | 22.23 | 22.49 | 953,078 | +0.16(+0.72%) |
Aug 23, 2019 | 22.50 | 22.72 | 21.48 | 22.33 | 1,889,700 | -0.61(-2.66%) |
Aug 22, 2019 | 23.12 | 23.16 | 22.92 | 22.94 | 842,025 | -0.09(-0.39%) |
Aug 21, 2019 | 23.09 | 23.15 | 22.99 | 23.03 | 1,036,468 | +0.13(+0.57%) |
Aug 20, 2019 | 22.96 | 23.05 | 22.81 | 22.90 | 409,380 | -0.15(-0.65%) |
Aug 19, 2019 | 23.00 | 23.20 | 22.96 | 23.05 | 754,463 | +0.27(+1.19%) |
Aug 16, 2019 | 22.46 | 22.91 | 22.46 | 22.78 | 633,300 | +0.34(+1.52%) |
Aug 15, 2019 | 22.35 | 22.50 | 22.18 | 22.44 | 789,067 | +0.08(+0.36%) |
Aug 14, 2019 | 22.69 | 22.78 | 22.29 | 22.36 | 1,158,927 | -0.60(-2.61%) |
Aug 13, 2019 | 21.81 | 23.11 | 21.81 | 22.96 | 2,683,974 | +0.66(+2.96%) |
Aug 12, 2019 | 22.58 | 22.67 | 22.26 | 22.30 | 1,101,230 | -0.37(-1.63%) |
Aug 09, 2019 | 22.81 | 22.96 | 22.58 | 22.67 | 788,000 | -0.18(-0.79%) |
Aug 08, 2019 | 22.56 | 22.91 | 22.56 | 22.85 | 1,287,223 | +0.41(+1.83%) |
Aug 07, 2019 | 22.60 | 22.70 | 21.97 | 22.44 | 1,257,590 | -0.36(-1.58%) |
Aug 06, 2019 | 22.66 | 22.87 | 22.16 | 22.80 | 1,245,297 | +0.27(+1.20%) |
Aug 05, 2019 | 22.31 | 22.63 | 22.12 | 22.53 | 2,143,225 | -0.24(-1.05%) |
Aug 02, 2019 | 23.14 | 23.14 | 22.76 | 22.77 | 869,900 | -0.44(-1.90%) |
Aug 01, 2019 | 23.53 | 23.86 | 23.02 | 23.21 | 2,236,583 | -0.32(-1.36%) |
Jul 31, 2019 | 23.59 | 23.88 | 23.28 | 23.53 | 1,793,681 | -0.03(-0.13%) |
Jul 30, 2019 | 23.99 | 24.01 | 23.36 | 23.56 | 2,982,492 | -0.50(-2.08%) |
Jul 29, 2019 | 24.02 | 24.11 | 23.94 | 24.06 | 557,958 | +0.04(+0.17%) |
Jul 26, 2019 | 24.12 | 24.18 | 23.94 | 24.02 | 948,600 | -0.04(-0.17%) |
Jul 25, 2019 | 24.09 | 24.18 | 23.99 | 24.06 | 724,804 | +0.03(+0.12%) |
Jul 24, 2019 | 23.65 | 24.15 | 23.64 | 24.03 | 895,071 | +0.32(+1.35%) |
Jul 23, 2019 | 23.39 | 23.71 | 23.31 | 23.71 | 773,888 | +0.41(+1.76%) |
Jul 22, 2019 | 23.15 | 23.32 | 23.15 | 23.30 | 553,211 | +0.19(+0.82%) |
Jul 19, 2019 | 23.00 | 23.24 | 22.93 | 23.11 | 1,193,300 | +0.03(+0.13%) |
Jul 18, 2019 | 23.16 | 23.25 | 23.05 | 23.08 | 629,393 | -0.05(-0.22%) |
Jul 17, 2019 | 23.12 | 23.22 | 23.08 | 23.13 | 648,801 | +0.01(+0.04%) |
Jul 16, 2019 | 23.04 | 23.17 | 22.85 | 23.12 | 978,483 | +0.07(+0.30%) |
Jul 15, 2019 | 23.17 | 23.23 | 23.02 | 23.05 | 1,890,665 | -0.16(-0.69%) |
Jul 12, 2019 | 23.17 | 23.29 | 23.14 | 23.21 | 908,100 | +0.05(+0.22%) |
Jul 11, 2019 | 23.14 | 23.23 | 23.07 | 23.16 | 2,514,057 | +0.02(+0.09%) |
Jul 10, 2019 | 23.10 | 23.28 | 23.06 | 23.14 | 3,497,631 | +0.10(+0.43%) |
Jul 09, 2019 | 23.03 | 23.13 | 22.87 | 23.04 | 1,529,379 | +0.11(+0.48%) |
Jul 08, 2019 | 23.04 | 23.10 | 22.83 | 22.93 | 913,329 | -0.28(-1.21%) |
Jul 05, 2019 | 22.99 | 23.26 | 22.97 | 23.21 | 987,900 | +0.14(+0.61%) |
Jul 03, 2019 | 23.05 | 23.18 | 22.85 | 23.07 | 947,500 | +0.03(+0.13%) |
Jul 02, 2019 | 23.11 | 23.27 | 22.93 | 23.04 | 938,391 | -0.11(-0.48%) |
Jul 01, 2019 | 23.48 | 24.04 | 23.09 | 23.15 | 2,332,911 | +0.28(+1.22%) |
Jun 28, 2019 | 22.75 | 22.95 | 22.68 | 22.87 | 1,429,100 | +0.23(+1.02%) |
Jun 27, 2019 | 22.60 | 22.69 | 22.30 | 22.64 | 1,545,621 | +0.16(+0.71%) |
Jun 26, 2019 | 22.41 | 22.62 | 22.41 | 22.48 | 1,127,979 | +0.12(+0.54%) |
Jun 25, 2019 | 22.55 | 22.90 | 22.32 | 22.36 | 1,263,141 | -0.22(-0.97%) |
Jun 24, 2019 | 22.31 | 22.74 | 22.25 | 22.58 | 985,226 | +0.18(+0.80%) |
Jun 21, 2019 | 22.40 | 22.56 | 22.34 | 22.40 | 2,419,000 | -0.19(-0.84%) |
Jun 20, 2019 | 22.73 | 22.79 | 22.52 | 22.59 | 1,177,368 | +0.06(+0.27%) |
Jun 19, 2019 | 22.63 | 22.74 | 22.45 | 22.53 | 1,176,301 | -0.07(-0.31%) |
Jun 18, 2019 | 22.15 | 22.73 | 22.15 | 22.60 | 1,436,944 | +0.48(+2.17%) |
Jun 17, 2019 | 21.80 | 22.34 | 21.80 | 22.12 | 1,630,633 | +0.34(+1.56%) |
Jun 14, 2019 | 22.06 | 22.20 | 21.78 | 21.78 | 926,300 | -0.51(-2.29%) |
Jun 13, 2019 | 22.22 | 22.41 | 22.21 | 22.29 | 710,916 | +0.11(+0.50%) |
Jun 12, 2019 | 21.95 | 22.22 | 21.91 | 22.18 | 772,822 | +0.21(+0.96%) |
Jun 11, 2019 | 22.02 | 22.15 | 21.89 | 21.97 | 1,003,711 | +0.05(+0.23%) |
Jun 10, 2019 | 21.78 | 22.11 | 21.76 | 21.92 | 984,882 | +0.19(+0.87%) |
Jun 07, 2019 | 21.62 | 21.85 | 21.46 | 21.73 | 1,101,500 | +0.11(+0.51%) |
Jun 06, 2019 | 21.51 | 21.67 | 21.33 | 21.62 | 2,048,526 | -0.07(-0.32%) |
Jun 05, 2019 | 21.65 | 21.71 | 21.35 | 21.69 | 1,364,346 | +0.13(+0.60%) |
Jun 04, 2019 | 21.52 | 21.61 | 21.32 | 21.56 | 1,128,550 | +0.29(+1.36%) |
Jun 03, 2019 | 20.97 | 21.46 | 20.75 | 21.27 | 2,242,939 | +0.29(+1.38%) |
May 31, 2019 | 21.29 | 21.43 | 20.94 | 20.98 | 2,465,200 | -0.49(-2.28%) |
May 30, 2019 | 21.37 | 21.60 | 21.20 | 21.47 | 1,983,045 | +0.15(+0.70%) |
May 29, 2019 | 21.41 | 21.44 | 21.24 | 21.32 | 1,152,459 | -0.17(-0.79%) |
May 28, 2019 | 21.50 | 21.59 | 21.28 | 21.49 | 3,593,186 | -0.01(-0.05%) |
May 24, 2019 | 21.36 | 21.61 | 21.33 | 21.50 | 1,264,100 | +0.31(+1.46%) |
May 23, 2019 | 21.40 | 21.56 | 21.15 | 21.19 | 2,217,900 | -0.37(-1.72%) |
May 22, 2019 | 21.90 | 21.99 | 21.53 | 21.56 | 1,688,003 | -0.39(-1.78%) |
May 21, 2019 | 21.78 | 22.18 | 21.78 | 21.95 | 2,194,475 | +0.43(+2.00%) |
May 20, 2019 | 21.00 | 21.71 | 20.93 | 21.52 | 1,328,036 | -0.04(-0.19%) |
May 17, 2019 | 21.81 | 22.00 | 21.54 | 21.56 | 2,788,100 | -0.47(-2.13%) |
May 16, 2019 | 22.59 | 22.62 | 22.03 | 22.03 | 3,218,350 | -0.88(-3.84%) |
May 15, 2019 | 22.86 | 23.14 | 22.80 | 22.91 | 2,342,882 | -0.05(-0.22%) |
May 14, 2019 | 22.74 | 23.11 | 22.73 | 22.96 | 3,021,092 | +0.28(+1.23%) |
May 13, 2019 | 23.16 | 23.26 | 22.60 | 22.68 | 2,385,475 | -0.78(-3.32%) |
May 10, 2019 | 23.32 | 23.46 | 23.12 | 23.46 | 2,654,200 | +0.04(+0.17%) |
May 09, 2019 | 23.34 | 23.50 | 23.18 | 23.42 | 2,772,971 | -0.07(-0.30%) |
May 08, 2019 | 23.75 | 23.88 | 23.48 | 23.49 | 2,611,018 | -0.27(-1.14%) |
May 07, 2019 | 23.85 | 24.00 | 23.67 | 23.76 | 1,890,548 | -0.31(-1.29%) |
May 06, 2019 | 23.93 | 24.14 | 23.79 | 24.07 | 1,645,601 | -0.25(-1.03%) |
May 03, 2019 | 23.86 | 24.36 | 23.74 | 24.32 | 1,589,800 | +0.52(+2.18%) |
May 02, 2019 | 23.55 | 23.86 | 23.55 | 23.80 | 1,105,098 | +0.26(+1.10%) |