Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.86 | 19.86 | 18.69 | 19.51 | 1,733,052 | -0.12(-0.61%) |
Sep 27, 2019 | 19.78 | 20.58 | 19.59 | 19.63 | 1,158,700 | -0.21(-1.06%) |
Sep 26, 2019 | 20.02 | 20.25 | 19.61 | 19.84 | 1,211,343 | -0.08(-0.40%) |
Sep 25, 2019 | 20.08 | 20.64 | 19.65 | 19.92 | 932,648 | -0.36(-1.78%) |
Sep 24, 2019 | 21.30 | 21.39 | 19.95 | 20.28 | 864,859 | -0.99(-4.65%) |
Sep 23, 2019 | 21.05 | 21.44 | 20.99 | 21.27 | 930,527 | +0.07(+0.33%) |
Sep 20, 2019 | 21.23 | 21.38 | 20.75 | 21.20 | 3,913,100 | -0.02(-0.09%) |
Sep 19, 2019 | 21.40 | 21.93 | 21.15 | 21.22 | 1,252,675 | -0.26(-1.21%) |
Sep 18, 2019 | 21.36 | 21.74 | 21.03 | 21.48 | 1,025,628 | +0.05(+0.23%) |
Sep 17, 2019 | 22.80 | 22.98 | 21.26 | 21.43 | 965,759 | -1.40(-6.13%) |
Sep 16, 2019 | 22.01 | 22.98 | 21.91 | 22.83 | 907,911 | +0.53(+2.38%) |
Sep 13, 2019 | 22.52 | 22.83 | 21.67 | 22.30 | 1,755,500 | -0.32(-1.41%) |
Sep 12, 2019 | 23.04 | 23.22 | 22.43 | 22.62 | 918,380 | -0.51(-2.20%) |
Sep 11, 2019 | 22.08 | 23.19 | 21.84 | 23.13 | 944,945 | +1.03(+4.66%) |
Sep 10, 2019 | 20.41 | 22.13 | 20.28 | 22.10 | 1,169,671 | +1.40(+6.76%) |
Sep 09, 2019 | 20.41 | 20.84 | 20.06 | 20.70 | 750,848 | +0.44(+2.17%) |
Sep 06, 2019 | 20.24 | 20.75 | 19.88 | 20.26 | 1,033,300 | +0.14(+0.70%) |
Sep 05, 2019 | 20.62 | 20.85 | 19.91 | 20.12 | 983,236 | +0.28(+1.41%) |
Sep 04, 2019 | 20.29 | 20.41 | 19.42 | 19.84 | 808,330 | -0.15(-0.75%) |
Sep 03, 2019 | 20.74 | 20.89 | 19.69 | 19.99 | 846,847 | -0.99(-4.72%) |
Aug 30, 2019 | 21.08 | 21.15 | 20.75 | 20.98 | 632,300 | -0.01(-0.05%) |
Aug 29, 2019 | 20.72 | 21.14 | 20.48 | 20.99 | 680,276 | +0.44(+2.14%) |
Aug 28, 2019 | 20.04 | 20.99 | 19.82 | 20.55 | 839,785 | +0.50(+2.49%) |
Aug 27, 2019 | 19.79 | 20.18 | 19.36 | 20.05 | 1,655,679 | +0.46(+2.35%) |
Aug 26, 2019 | 20.36 | 20.47 | 19.38 | 19.59 | 1,154,168 | -0.48(-2.39%) |
Aug 23, 2019 | 21.25 | 21.49 | 19.95 | 20.07 | 960,700 | -1.30(-6.08%) |
Aug 22, 2019 | 22.32 | 22.38 | 21.34 | 21.37 | 836,813 | -0.87(-3.91%) |
Aug 21, 2019 | 22.05 | 22.28 | 21.59 | 22.24 | 620,527 | +0.47(+2.16%) |
Aug 20, 2019 | 22.03 | 22.39 | 21.69 | 21.77 | 648,594 | -0.31(-1.40%) |
Aug 19, 2019 | 22.04 | 22.41 | 21.76 | 22.08 | 751,372 | +0.43(+1.99%) |
Aug 16, 2019 | 21.00 | 21.79 | 20.68 | 21.65 | 944,100 | +0.80(+3.84%) |
Aug 15, 2019 | 21.30 | 21.30 | 20.72 | 20.85 | 876,512 | -0.32(-1.51%) |
Aug 14, 2019 | 21.53 | 21.71 | 21.10 | 21.17 | 1,120,376 | -0.78(-3.55%) |
Aug 13, 2019 | 21.52 | 22.37 | 21.32 | 21.95 | 817,371 | +0.39(+1.81%) |
Aug 12, 2019 | 22.02 | 22.31 | 21.36 | 21.56 | 731,378 | -0.63(-2.84%) |
Aug 09, 2019 | 22.66 | 22.74 | 21.68 | 22.19 | 949,400 | -0.68(-2.97%) |
Aug 08, 2019 | 21.95 | 22.99 | 21.90 | 22.87 | 2,283,100 | +1.15(+5.29%) |
Aug 07, 2019 | 21.13 | 21.73 | 20.81 | 21.72 | 986,365 | +0.39(+1.83%) |
Aug 06, 2019 | 21.70 | 21.72 | 20.46 | 21.33 | 1,261,211 | -0.15(-0.70%) |
Aug 05, 2019 | 21.93 | 21.98 | 20.93 | 21.48 | 2,168,219 | -0.82(-3.68%) |
Aug 02, 2019 | 22.82 | 22.91 | 22.08 | 22.30 | 1,083,300 | -0.70(-3.04%) |
Aug 01, 2019 | 23.21 | 23.31 | 22.48 | 23.00 | 1,579,546 | -0.16(-0.69%) |
Jul 31, 2019 | 23.12 | 23.48 | 22.93 | 23.16 | 1,923,962 | -0.01(-0.04%) |
Jul 30, 2019 | 21.78 | 23.50 | 21.78 | 23.17 | 2,829,836 | +1.31(+5.99%) |
Jul 29, 2019 | 20.59 | 22.17 | 19.85 | 21.86 | 2,551,870 | +1.30(+6.32%) |
Jul 26, 2019 | 20.64 | 20.75 | 20.20 | 20.56 | 1,839,300 | -0.33(-1.58%) |
Jul 25, 2019 | 25.18 | 25.35 | 20.73 | 20.89 | 3,169,845 | -2.00(-8.74%) |
Jul 24, 2019 | 22.75 | 23.25 | 22.72 | 22.89 | 1,248,855 | +0.09(+0.39%) |
Jul 23, 2019 | 22.84 | 23.34 | 22.76 | 22.80 | 1,023,997 | -0.03(-0.13%) |
Jul 22, 2019 | 23.49 | 23.62 | 22.76 | 22.83 | 928,429 | -0.44(-1.89%) |
Jul 19, 2019 | 24.17 | 24.17 | 22.76 | 23.27 | 3,425,800 | -1.01(-4.16%) |
Jul 18, 2019 | 23.06 | 24.49 | 23.03 | 24.28 | 1,530,985 | +1.19(+5.15%) |
Jul 17, 2019 | 23.30 | 23.43 | 22.69 | 23.09 | 1,360,668 | -0.29(-1.24%) |
Jul 16, 2019 | 23.37 | 23.78 | 23.17 | 23.38 | 1,676,981 | +0.04(+0.17%) |
Jul 15, 2019 | 23.42 | 23.71 | 22.95 | 23.34 | 1,737,965 | +0.81(+3.60%) |
Jul 12, 2019 | 22.99 | 23.14 | 22.44 | 22.53 | 941,600 | -0.41(-1.79%) |
Jul 11, 2019 | 23.10 | 23.16 | 22.53 | 22.94 | 1,304,935 | -0.12(-0.52%) |
Jul 10, 2019 | 22.95 | 23.17 | 22.45 | 23.06 | 1,420,956 | +0.36(+1.59%) |
Jul 09, 2019 | 22.23 | 22.86 | 22.02 | 22.70 | 1,191,017 | +0.32(+1.43%) |
Jul 08, 2019 | 22.64 | 22.64 | 21.72 | 22.38 | 1,732,640 | -0.34(-1.50%) |
Jul 05, 2019 | 23.31 | 23.55 | 22.45 | 22.72 | 910,600 | -0.69(-2.95%) |
Jul 03, 2019 | 22.90 | 23.45 | 22.74 | 23.41 | 728,100 | +0.50(+2.18%) |
Jul 02, 2019 | 22.80 | 23.01 | 22.51 | 22.91 | 1,195,773 | +0.05(+0.22%) |