Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.31 | 20.64 | 20.24 | 20.50 | 5,499,103 | +0.19(+0.95%) |
Sep 27, 2019 | 20.66 | 20.73 | 20.22 | 20.31 | 3,452,677 | -0.29(-1.40%) |
Sep 26, 2019 | 21.34 | 21.46 | 20.59 | 20.60 | 2,371,648 | -0.81(-3.79%) |
Sep 25, 2019 | 21.26 | 21.49 | 21.21 | 21.41 | 3,284,035 | +0.12(+0.54%) |
Sep 24, 2019 | 21.64 | 21.74 | 21.23 | 21.29 | 3,475,514 | -0.32(-1.47%) |
Sep 23, 2019 | 21.55 | 21.73 | 21.54 | 21.61 | 2,219,343 | +0.02(+0.09%) |
Sep 20, 2019 | 21.90 | 22.12 | 21.59 | 21.59 | 4,373,447 | -0.24(-1.10%) |
Sep 19, 2019 | 22.01 | 22.49 | 21.80 | 21.83 | 3,004,062 | -0.11(-0.48%) |
Sep 18, 2019 | 21.73 | 22.03 | 21.60 | 21.94 | 2,115,288 | +0.16(+0.75%) |
Sep 17, 2019 | 21.82 | 21.87 | 21.55 | 21.78 | 2,324,337 | -0.08(-0.35%) |
Sep 16, 2019 | 21.67 | 21.99 | 21.63 | 21.85 | 2,193,119 | +0.18(+0.85%) |
Sep 13, 2019 | 21.72 | 22.05 | 21.64 | 21.67 | 2,488,481 | -0.05(-0.22%) |
Sep 12, 2019 | 22.13 | 22.14 | 21.69 | 21.72 | 2,355,316 | -0.32(-1.44%) |
Sep 11, 2019 | 21.49 | 22.10 | 21.32 | 22.04 | 3,119,360 | +0.43(+2.01%) |
Sep 10, 2019 | 20.94 | 21.60 | 20.88 | 21.60 | 2,623,119 | +0.69(+3.32%) |
Sep 09, 2019 | 20.50 | 20.92 | 20.50 | 20.91 | 2,088,933 | +0.44(+2.17%) |
Sep 06, 2019 | 20.33 | 20.72 | 20.33 | 20.46 | 3,216,059 | +0.18(+0.90%) |
Sep 05, 2019 | 20.05 | 20.35 | 19.96 | 20.28 | 4,716,387 | +0.42(+2.14%) |
Sep 04, 2019 | 19.90 | 20.01 | 19.84 | 19.86 | 1,603,849 | +0.07(+0.34%) |
Sep 03, 2019 | 19.86 | 20.02 | 19.63 | 19.79 | 2,040,631 | -0.24(-1.20%) |
Aug 30, 2019 | 20.33 | 20.41 | 19.90 | 20.03 | 2,056,806 | -0.14(-0.67%) |
Aug 29, 2019 | 19.96 | 20.17 | 19.96 | 20.17 | 2,314,796 | +0.37(+1.85%) |
Aug 28, 2019 | 19.50 | 19.83 | 19.40 | 19.80 | 2,841,176 | +0.19(+0.98%) |
Aug 27, 2019 | 19.70 | 19.80 | 19.49 | 19.61 | 2,871,375 | +0.04(+0.20%) |
Aug 26, 2019 | 19.47 | 19.60 | 19.36 | 19.57 | 2,098,700 | +0.25(+1.30%) |
Aug 23, 2019 | 19.87 | 19.89 | 19.26 | 19.32 | 2,794,023 | -0.64(-3.19%) |
Aug 22, 2019 | 20.01 | 20.17 | 19.85 | 19.95 | 1,753,397 | -0.01(-0.05%) |
Aug 21, 2019 | 19.83 | 20.16 | 19.83 | 19.96 | 2,682,949 | +0.30(+1.52%) |
Aug 20, 2019 | 19.62 | 19.74 | 19.37 | 19.66 | 4,289,954 | +0.01(+0.05%) |
Aug 19, 2019 | 19.48 | 19.76 | 19.42 | 19.65 | 3,975,988 | +0.35(+1.82%) |
Aug 16, 2019 | 19.36 | 19.38 | 19.11 | 19.30 | 3,336,654 | +0.11(+0.59%) |
Aug 15, 2019 | 19.89 | 19.89 | 19.18 | 19.19 | 2,846,554 | -0.65(-3.30%) |
Aug 14, 2019 | 19.89 | 19.95 | 19.61 | 19.84 | 5,258,075 | -0.33(-1.65%) |
Aug 13, 2019 | 19.95 | 20.35 | 19.83 | 20.18 | 2,847,255 | +0.13(+0.66%) |
Aug 12, 2019 | 20.50 | 20.50 | 19.88 | 20.04 | 2,277,626 | -0.54(-2.63%) |
Aug 09, 2019 | 20.94 | 20.95 | 20.55 | 20.58 | 1,282,160 | -0.40(-1.90%) |
Aug 08, 2019 | 20.75 | 21.07 | 20.71 | 20.98 | 2,514,987 | +0.38(+1.84%) |
Aug 07, 2019 | 20.39 | 20.72 | 20.06 | 20.60 | 3,345,426 | -0.04(-0.18%) |
Aug 06, 2019 | 20.82 | 20.90 | 20.39 | 20.64 | 2,661,216 | -0.11(-0.55%) |
Aug 05, 2019 | 21.35 | 21.35 | 20.41 | 20.75 | 3,593,709 | -0.81(-3.74%) |
Aug 02, 2019 | 21.72 | 21.85 | 21.42 | 21.56 | 3,267,180 | -0.24(-1.09%) |
Aug 01, 2019 | 21.82 | 22.32 | 21.68 | 21.80 | 3,611,585 | -0.17(-0.78%) |
Jul 31, 2019 | 22.66 | 22.86 | 21.61 | 21.97 | 7,562,726 | +0.25(+1.14%) |
Jul 30, 2019 | 22.20 | 22.20 | 21.61 | 21.72 | 3,476,247 | -0.57(-2.55%) |
Jul 29, 2019 | 22.34 | 22.48 | 22.18 | 22.29 | 2,698,896 | -0.05(-0.21%) |
Jul 26, 2019 | 22.48 | 22.49 | 22.22 | 22.34 | 3,394,215 | -0.11(-0.51%) |
Jul 25, 2019 | 22.58 | 22.63 | 22.38 | 22.45 | 1,310,335 | -0.12(-0.55%) |
Jul 24, 2019 | 22.40 | 22.66 | 22.36 | 22.58 | 1,974,992 | +0.26(+1.15%) |
Jul 23, 2019 | 22.44 | 22.44 | 22.11 | 22.32 | 1,728,052 | +0.03(+0.13%) |
Jul 22, 2019 | 22.37 | 22.51 | 22.15 | 22.29 | 2,032,983 | +0.00(+0.00%) |
Jul 19, 2019 | 22.33 | 22.53 | 22.14 | 22.29 | 2,991,813 | -0.06(-0.26%) |
Jul 18, 2019 | 22.03 | 22.35 | 21.91 | 22.35 | 2,367,055 | +0.20(+0.90%) |
Jul 17, 2019 | 22.08 | 22.28 | 21.85 | 22.15 | 2,734,425 | -0.04(-0.17%) |
Jul 16, 2019 | 22.47 | 22.47 | 21.99 | 22.19 | 3,646,493 | -0.02(-0.09%) |
Jul 15, 2019 | 21.70 | 23.42 | 21.48 | 22.21 | 9,624,261 | +0.52(+2.41%) |
Jul 12, 2019 | 21.80 | 21.80 | 21.54 | 21.68 | 1,916,915 | +0.00(+0.00%) |
Jul 11, 2019 | 21.43 | 21.76 | 21.37 | 21.68 | 3,283,942 | +0.37(+1.74%) |
Jul 10, 2019 | 21.28 | 21.33 | 21.10 | 21.31 | 2,202,504 | +0.04(+0.18%) |
Jul 09, 2019 | 21.62 | 21.63 | 21.18 | 21.28 | 2,924,285 | -0.44(-2.01%) |
Jul 08, 2019 | 21.77 | 21.81 | 21.43 | 21.71 | 1,671,167 | -0.12(-0.56%) |
Jul 05, 2019 | 21.74 | 21.90 | 21.62 | 21.84 | 2,015,697 | +0.09(+0.44%) |
Jul 03, 2019 | 21.64 | 21.82 | 21.56 | 21.74 | 1,674,019 | +0.09(+0.44%) |
Jul 02, 2019 | 21.26 | 21.75 | 21.24 | 21.65 | 2,393,174 | +0.39(+1.83%) |