Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.07 | 22.22 | 21.08 | 21.64 | 392,064 | -0.43(-1.95%) |
Sep 27, 2019 | 22.06 | 22.58 | 22.00 | 22.07 | 502,400 | +0.18(+0.82%) |
Sep 26, 2019 | 21.81 | 22.00 | 21.58 | 21.89 | 354,174 | +0.01(+0.05%) |
Sep 25, 2019 | 21.19 | 21.95 | 21.12 | 21.88 | 422,382 | +0.69(+3.26%) |
Sep 24, 2019 | 21.69 | 22.08 | 20.77 | 21.19 | 403,290 | -0.57(-2.62%) |
Sep 23, 2019 | 21.35 | 22.12 | 21.27 | 21.76 | 468,060 | +0.21(+0.97%) |
Sep 20, 2019 | 20.74 | 23.33 | 20.72 | 21.55 | 3,769,600 | +0.74(+3.56%) |
Sep 19, 2019 | 22.12 | 22.32 | 20.72 | 20.81 | 693,292 | -1.41(-6.35%) |
Sep 18, 2019 | 21.82 | 22.36 | 21.18 | 22.22 | 783,452 | +0.41(+1.88%) |
Sep 17, 2019 | 21.91 | 22.07 | 21.15 | 21.81 | 1,045,579 | -0.20(-0.91%) |
Sep 16, 2019 | 24.75 | 24.75 | 21.75 | 22.01 | 1,283,341 | -3.23(-12.80%) |
Sep 13, 2019 | 24.78 | 25.40 | 24.78 | 25.24 | 302,800 | +0.74(+3.02%) |
Sep 12, 2019 | 23.83 | 24.58 | 23.50 | 24.50 | 328,636 | +0.55(+2.30%) |
Sep 11, 2019 | 23.30 | 23.99 | 22.80 | 23.95 | 253,511 | +0.61(+2.61%) |
Sep 10, 2019 | 22.57 | 23.41 | 22.41 | 23.34 | 260,516 | +0.68(+3.00%) |
Sep 09, 2019 | 22.26 | 22.75 | 22.15 | 22.66 | 176,662 | +0.46(+2.07%) |
Sep 06, 2019 | 22.14 | 22.53 | 21.72 | 22.20 | 280,500 | -0.03(-0.13%) |
Sep 05, 2019 | 21.75 | 22.51 | 21.49 | 22.23 | 438,534 | +0.86(+4.02%) |
Sep 04, 2019 | 22.58 | 22.63 | 21.30 | 21.37 | 396,938 | -1.03(-4.60%) |
Sep 03, 2019 | 22.41 | 22.73 | 22.16 | 22.40 | 279,910 | -0.18(-0.80%) |
Aug 30, 2019 | 22.81 | 22.81 | 22.32 | 22.58 | 380,700 | +0.01(+0.04%) |
Aug 29, 2019 | 22.04 | 22.61 | 21.79 | 22.57 | 417,365 | +0.82(+3.77%) |
Aug 28, 2019 | 21.32 | 21.78 | 21.22 | 21.75 | 426,841 | +0.39(+1.83%) |
Aug 27, 2019 | 21.59 | 21.76 | 20.94 | 21.36 | 396,040 | -0.03(-0.14%) |
Aug 26, 2019 | 20.88 | 21.40 | 20.83 | 21.39 | 414,855 | +0.52(+2.49%) |
Aug 23, 2019 | 21.85 | 21.85 | 20.82 | 20.87 | 422,500 | -1.09(-4.96%) |
Aug 22, 2019 | 21.99 | 22.07 | 21.45 | 21.96 | 272,914 | +0.11(+0.50%) |
Aug 21, 2019 | 21.92 | 22.30 | 21.77 | 21.85 | 405,172 | +0.20(+0.92%) |
Aug 20, 2019 | 21.92 | 21.95 | 21.45 | 21.65 | 228,158 | -0.33(-1.50%) |
Aug 19, 2019 | 22.69 | 22.91 | 21.95 | 21.98 | 470,232 | -0.52(-2.31%) |
Aug 16, 2019 | 22.11 | 22.73 | 22.07 | 22.50 | 311,900 | +0.66(+3.02%) |
Aug 15, 2019 | 22.01 | 22.34 | 21.81 | 21.84 | 560,471 | -0.11(-0.50%) |
Aug 14, 2019 | 23.31 | 23.32 | 21.87 | 21.95 | 340,358 | -1.94(-8.12%) |
Aug 13, 2019 | 23.25 | 24.44 | 23.25 | 23.89 | 331,998 | +0.50(+2.14%) |
Aug 12, 2019 | 23.27 | 23.61 | 22.54 | 23.39 | 521,864 | +0.02(+0.09%) |
Aug 09, 2019 | 23.79 | 23.89 | 22.93 | 23.37 | 836,300 | -0.31(-1.31%) |
Aug 08, 2019 | 25.12 | 25.98 | 23.25 | 23.68 | 485,902 | -2.74(-10.37%) |
Aug 07, 2019 | 30.34 | 30.49 | 26.30 | 26.42 | 738,628 | -0.57(-2.11%) |
Aug 06, 2019 | 26.71 | 27.12 | 26.32 | 26.99 | 360,801 | +0.56(+2.12%) |
Aug 05, 2019 | 27.93 | 27.93 | 26.18 | 26.43 | 787,010 | -2.13(-7.46%) |
Aug 02, 2019 | 28.97 | 29.08 | 28.20 | 28.56 | 157,700 | -0.52(-1.79%) |
Aug 01, 2019 | 30.00 | 30.34 | 29.01 | 29.08 | 352,577 | -0.86(-2.87%) |
Jul 31, 2019 | 30.25 | 30.81 | 29.89 | 29.94 | 291,243 | -0.49(-1.61%) |
Jul 30, 2019 | 30.30 | 30.66 | 30.24 | 30.43 | 212,413 | -0.15(-0.49%) |
Jul 29, 2019 | 30.21 | 30.61 | 28.46 | 30.58 | 302,825 | +0.37(+1.22%) |
Jul 26, 2019 | 30.26 | 30.50 | 30.00 | 30.21 | 213,300 | -0.02(-0.07%) |
Jul 25, 2019 | 29.93 | 30.37 | 29.61 | 30.23 | 281,863 | +0.41(+1.37%) |
Jul 24, 2019 | 29.36 | 30.02 | 29.01 | 29.82 | 250,273 | +0.34(+1.15%) |
Jul 23, 2019 | 29.16 | 29.56 | 28.83 | 29.48 | 204,551 | +0.49(+1.69%) |
Jul 22, 2019 | 28.97 | 29.26 | 28.52 | 28.99 | 250,743 | +0.03(+0.10%) |
Jul 19, 2019 | 28.91 | 29.66 | 28.81 | 28.96 | 298,000 | -0.04(-0.14%) |
Jul 18, 2019 | 29.20 | 29.60 | 28.84 | 29.00 | 302,884 | -0.21(-0.72%) |
Jul 17, 2019 | 29.23 | 29.45 | 28.95 | 29.21 | 344,582 | -0.16(-0.54%) |
Jul 16, 2019 | 28.95 | 29.41 | 28.73 | 29.37 | 392,181 | +0.39(+1.35%) |
Jul 15, 2019 | 29.57 | 29.57 | 28.88 | 28.98 | 203,411 | -0.60(-2.03%) |
Jul 12, 2019 | 29.19 | 29.72 | 29.17 | 29.58 | 161,700 | +0.44(+1.51%) |
Jul 11, 2019 | 29.33 | 29.33 | 28.79 | 29.14 | 240,744 | +0.02(+0.07%) |
Jul 10, 2019 | 29.73 | 29.96 | 29.09 | 29.12 | 191,830 | -0.43(-1.46%) |
Jul 09, 2019 | 28.89 | 29.63 | 28.79 | 29.55 | 406,599 | +0.48(+1.65%) |
Jul 08, 2019 | 29.64 | 30.28 | 28.88 | 29.07 | 487,729 | -0.64(-2.15%) |
Jul 05, 2019 | 29.67 | 30.00 | 29.30 | 29.71 | 199,900 | -0.10(-0.34%) |
Jul 03, 2019 | 29.50 | 29.94 | 29.50 | 29.81 | 135,900 | +0.44(+1.50%) |
Jul 02, 2019 | 30.10 | 30.15 | 29.07 | 29.37 | 207,409 | -0.79(-2.62%) |