Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.38 | 23.75 | 23.38 | 23.57 | 3,312,546 | +0.19(+0.80%) |
Sep 27, 2019 | 23.38 | 23.64 | 23.24 | 23.38 | 2,244,064 | +0.19(+0.81%) |
Sep 26, 2019 | 23.30 | 23.32 | 22.99 | 23.19 | 2,480,950 | -0.11(-0.45%) |
Sep 25, 2019 | 23.01 | 23.35 | 22.94 | 23.30 | 3,813,553 | +0.29(+1.27%) |
Sep 24, 2019 | 23.64 | 23.68 | 22.85 | 23.01 | 4,551,342 | -0.53(-2.24%) |
Sep 23, 2019 | 23.48 | 23.77 | 23.40 | 23.53 | 3,674,515 | -0.21(-0.89%) |
Sep 20, 2019 | 24.01 | 24.01 | 23.54 | 23.74 | 6,519,738 | -0.18(-0.74%) |
Sep 19, 2019 | 23.95 | 24.24 | 23.85 | 23.92 | 2,914,948 | +0.10(+0.41%) |
Sep 18, 2019 | 23.72 | 23.96 | 23.65 | 23.82 | 2,478,140 | -0.02(-0.07%) |
Sep 17, 2019 | 23.71 | 24.01 | 23.46 | 23.84 | 3,018,711 | -0.22(-0.91%) |
Sep 16, 2019 | 23.92 | 24.13 | 23.88 | 24.06 | 2,992,063 | -0.15(-0.60%) |
Sep 13, 2019 | 24.28 | 24.44 | 24.17 | 24.20 | 4,128,837 | +0.10(+0.40%) |
Sep 12, 2019 | 23.89 | 24.23 | 23.77 | 24.11 | 4,686,100 | +0.25(+1.05%) |
Sep 11, 2019 | 23.02 | 23.90 | 22.67 | 23.86 | 7,596,849 | +0.83(+3.62%) |
Sep 10, 2019 | 22.64 | 23.06 | 22.63 | 23.02 | 5,520,395 | +0.54(+2.41%) |
Sep 09, 2019 | 21.91 | 22.50 | 21.91 | 22.48 | 4,028,466 | +0.70(+3.19%) |
Sep 06, 2019 | 21.88 | 21.96 | 21.66 | 21.78 | 2,633,227 | -0.09(-0.41%) |
Sep 05, 2019 | 21.53 | 22.04 | 21.53 | 21.87 | 3,614,069 | +0.65(+3.05%) |
Sep 04, 2019 | 21.28 | 21.37 | 21.12 | 21.23 | 2,340,247 | +0.16(+0.77%) |
Sep 03, 2019 | 21.05 | 21.17 | 20.85 | 21.06 | 5,003,863 | -0.20(-0.95%) |
Aug 30, 2019 | 21.48 | 21.53 | 21.19 | 21.27 | 2,737,647 | -0.06(-0.27%) |
Aug 29, 2019 | 21.32 | 21.49 | 21.09 | 21.32 | 3,040,511 | +0.28(+1.35%) |
Aug 28, 2019 | 20.80 | 21.06 | 20.69 | 21.04 | 3,956,250 | +0.04(+0.19%) |
Aug 27, 2019 | 21.08 | 21.36 | 20.87 | 21.00 | 4,237,094 | +0.02(+0.08%) |
Aug 26, 2019 | 21.36 | 21.43 | 20.91 | 20.98 | 3,547,456 | -0.16(-0.77%) |
Aug 23, 2019 | 21.78 | 21.88 | 21.05 | 21.15 | 4,130,568 | -0.75(-3.44%) |
Aug 22, 2019 | 22.00 | 22.16 | 21.81 | 21.90 | 2,356,407 | +0.02(+0.07%) |
Aug 21, 2019 | 22.12 | 22.12 | 21.85 | 21.88 | 2,685,516 | +0.00(+0.00%) |
Aug 20, 2019 | 21.97 | 22.06 | 21.81 | 21.88 | 4,528,997 | -0.20(-0.92%) |
Aug 19, 2019 | 22.43 | 22.55 | 22.06 | 22.08 | 4,206,235 | -0.06(-0.29%) |
Aug 16, 2019 | 22.03 | 22.32 | 22.02 | 22.15 | 2,972,560 | +0.29(+1.33%) |
Aug 15, 2019 | 22.05 | 22.40 | 21.73 | 21.86 | 6,160,591 | +0.02(+0.11%) |
Aug 14, 2019 | 22.46 | 22.63 | 21.83 | 21.83 | 6,778,525 | -1.25(-5.43%) |
Aug 13, 2019 | 23.01 | 23.44 | 22.87 | 23.09 | 6,347,999 | +0.18(+0.78%) |
Aug 12, 2019 | 23.36 | 23.40 | 22.78 | 22.91 | 4,461,364 | -0.82(-3.45%) |
Aug 09, 2019 | 24.46 | 24.61 | 23.30 | 23.73 | 5,936,718 | -1.01(-4.09%) |
Aug 08, 2019 | 24.81 | 24.92 | 24.62 | 24.74 | 2,591,541 | +0.20(+0.82%) |
Aug 07, 2019 | 24.38 | 24.65 | 24.18 | 24.54 | 4,850,218 | -0.32(-1.30%) |
Aug 06, 2019 | 24.90 | 25.00 | 24.49 | 24.86 | 4,034,256 | +0.15(+0.62%) |
Aug 05, 2019 | 24.91 | 25.23 | 24.53 | 24.71 | 4,629,910 | -0.74(-2.89%) |
Aug 02, 2019 | 25.37 | 25.62 | 25.01 | 25.44 | 5,542,148 | -0.06(-0.22%) |
Aug 01, 2019 | 26.27 | 26.29 | 25.26 | 25.50 | 6,389,988 | -0.91(-3.43%) |
Jul 31, 2019 | 27.38 | 27.39 | 26.01 | 26.41 | 7,906,509 | -0.97(-3.55%) |
Jul 30, 2019 | 27.51 | 27.68 | 27.09 | 27.38 | 5,066,720 | -0.61(-2.20%) |
Jul 29, 2019 | 28.27 | 28.29 | 27.99 | 27.99 | 4,825,126 | -0.30(-1.06%) |
Jul 26, 2019 | 28.07 | 28.33 | 27.96 | 28.29 | 2,669,558 | +0.28(+0.98%) |
Jul 25, 2019 | 28.36 | 28.40 | 27.82 | 28.02 | 3,794,753 | -0.35(-1.23%) |
Jul 24, 2019 | 28.15 | 28.48 | 28.05 | 28.36 | 2,327,712 | +0.06(+0.23%) |
Jul 23, 2019 | 28.31 | 28.46 | 28.01 | 28.30 | 2,376,823 | +0.11(+0.40%) |
Jul 22, 2019 | 28.71 | 28.72 | 27.72 | 28.19 | 3,736,915 | -0.55(-1.91%) |
Jul 19, 2019 | 28.76 | 28.95 | 28.70 | 28.74 | 4,734,471 | +0.05(+0.17%) |
Jul 18, 2019 | 28.17 | 28.70 | 28.05 | 28.69 | 2,729,229 | +0.50(+1.78%) |
Jul 17, 2019 | 28.48 | 28.53 | 28.17 | 28.19 | 3,816,302 | -0.40(-1.39%) |
Jul 16, 2019 | 28.61 | 28.66 | 28.33 | 28.58 | 3,530,370 | +0.11(+0.37%) |
Jul 15, 2019 | 28.54 | 28.69 | 28.28 | 28.48 | 2,349,071 | +0.00(+0.00%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.30 | 28.48 | 2,913,121 | +0.29(+1.03%) |
Jul 11, 2019 | 28.20 | 28.32 | 28.06 | 28.19 | 2,586,445 | +0.04(+0.14%) |
Jul 10, 2019 | 28.23 | 28.49 | 28.00 | 28.15 | 4,126,847 | -0.11(-0.40%) |
Jul 09, 2019 | 28.21 | 28.27 | 27.96 | 28.26 | 2,801,009 | -0.03(-0.11%) |
Jul 08, 2019 | 28.40 | 28.63 | 28.17 | 28.29 | 2,823,526 | -0.27(-0.93%) |
Jul 05, 2019 | 28.55 | 28.63 | 28.27 | 28.56 | 1,740,532 | +0.03(+0.11%) |
Jul 03, 2019 | 28.39 | 28.66 | 28.32 | 28.53 | 1,357,949 | +0.31(+1.09%) |
Jul 02, 2019 | 28.32 | 28.32 | 27.95 | 28.22 | 2,439,543 | -0.11(-0.37%) |