Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.25 | 23.41 | 23.15 | 23.28 | 6,810,882 | +0.04(+0.16%) |
Sep 27, 2019 | 23.34 | 23.40 | 23.08 | 23.24 | 5,155,348 | -0.04(-0.16%) |
Sep 26, 2019 | 23.35 | 23.49 | 23.26 | 23.28 | 5,703,623 | +0.01(+0.04%) |
Sep 25, 2019 | 23.32 | 23.60 | 23.26 | 23.27 | 9,860,152 | -0.06(-0.27%) |
Sep 24, 2019 | 23.16 | 23.56 | 23.09 | 23.33 | 5,647,256 | +0.11(+0.47%) |
Sep 23, 2019 | 23.11 | 23.42 | 23.06 | 23.23 | 5,873,282 | +0.04(+0.16%) |
Sep 20, 2019 | 23.37 | 23.46 | 23.14 | 23.19 | 9,770,511 | -0.13(-0.54%) |
Sep 19, 2019 | 22.84 | 23.51 | 22.67 | 23.32 | 11,229,075 | +0.54(+2.38%) |
Sep 18, 2019 | 23.12 | 23.17 | 22.66 | 22.77 | 8,259,730 | -0.39(-1.68%) |
Sep 17, 2019 | 23.34 | 23.48 | 23.13 | 23.16 | 8,981,413 | -0.30(-1.27%) |
Sep 16, 2019 | 23.57 | 23.78 | 23.37 | 23.46 | 7,746,027 | -0.23(-0.95%) |
Sep 13, 2019 | 23.02 | 23.72 | 23.00 | 23.69 | 13,785,690 | +0.58(+2.50%) |
Sep 12, 2019 | 23.25 | 24.17 | 21.53 | 23.11 | 33,476,596 | +0.02(+0.08%) |
Sep 11, 2019 | 23.24 | 23.29 | 22.77 | 23.09 | 15,875,837 | -0.23(-0.97%) |
Sep 10, 2019 | 22.67 | 23.33 | 22.62 | 23.32 | 12,855,062 | +0.58(+2.54%) |
Sep 09, 2019 | 22.36 | 22.77 | 22.32 | 22.74 | 11,166,699 | +0.43(+1.94%) |
Sep 06, 2019 | 22.53 | 22.68 | 22.21 | 22.30 | 12,542,976 | -0.12(-0.52%) |
Sep 05, 2019 | 22.51 | 22.67 | 22.22 | 22.42 | 12,377,984 | +0.15(+0.69%) |
Sep 04, 2019 | 21.91 | 22.40 | 21.82 | 22.27 | 13,223,187 | +0.59(+2.71%) |
Sep 03, 2019 | 21.21 | 21.79 | 21.04 | 21.68 | 9,028,640 | +0.30(+1.39%) |
Aug 30, 2019 | 21.41 | 21.63 | 21.30 | 21.38 | 6,834,264 | +0.01(+0.04%) |
Aug 29, 2019 | 21.44 | 21.65 | 21.30 | 21.37 | 6,058,213 | +0.14(+0.68%) |
Aug 28, 2019 | 20.89 | 21.33 | 20.79 | 21.23 | 7,791,436 | +0.35(+1.69%) |
Aug 27, 2019 | 21.67 | 21.75 | 20.86 | 20.88 | 11,336,760 | -0.72(-3.34%) |
Aug 26, 2019 | 21.15 | 21.61 | 21.14 | 21.60 | 6,231,025 | +0.57(+2.71%) |
Aug 23, 2019 | 21.30 | 21.39 | 20.97 | 21.03 | 8,137,995 | -0.34(-1.61%) |
Aug 22, 2019 | 21.13 | 21.43 | 20.99 | 21.37 | 7,163,323 | +0.30(+1.41%) |
Aug 21, 2019 | 20.84 | 21.12 | 20.80 | 21.08 | 6,795,769 | +0.39(+1.88%) |
Aug 20, 2019 | 20.79 | 20.93 | 20.63 | 20.69 | 8,818,766 | -0.07(-0.35%) |
Aug 19, 2019 | 20.63 | 20.82 | 20.46 | 20.76 | 7,994,080 | +0.30(+1.46%) |
Aug 16, 2019 | 20.07 | 20.57 | 20.02 | 20.46 | 6,672,031 | +0.39(+1.93%) |
Aug 15, 2019 | 20.18 | 20.34 | 19.70 | 20.07 | 10,707,793 | +0.11(+0.54%) |
Aug 14, 2019 | 20.52 | 20.52 | 19.97 | 19.97 | 10,264,801 | -0.70(-3.41%) |
Aug 13, 2019 | 20.63 | 20.97 | 20.54 | 20.67 | 8,354,337 | -0.02(-0.09%) |
Aug 12, 2019 | 20.93 | 20.98 | 20.62 | 20.69 | 8,353,167 | -0.22(-1.07%) |
Aug 09, 2019 | 20.75 | 21.03 | 20.72 | 20.91 | 9,210,765 | -0.03(-0.13%) |
Aug 08, 2019 | 21.34 | 21.48 | 20.69 | 20.94 | 17,073,808 | -0.49(-2.30%) |
Aug 07, 2019 | 19.78 | 21.46 | 19.65 | 21.43 | 34,509,416 | +1.45(+7.27%) |
Aug 06, 2019 | 19.75 | 20.09 | 19.46 | 19.98 | 13,645,127 | +0.32(+1.64%) |
Aug 05, 2019 | 19.72 | 19.81 | 19.48 | 19.66 | 15,379,010 | -0.29(-1.44%) |
Aug 02, 2019 | 19.66 | 20.12 | 19.50 | 19.94 | 19,240,260 | +0.65(+3.35%) |
Aug 01, 2019 | 18.97 | 19.47 | 18.92 | 19.30 | 13,771,685 | +0.32(+1.70%) |
Jul 31, 2019 | 19.14 | 19.15 | 18.75 | 18.98 | 11,950,977 | -0.24(-1.26%) |
Jul 30, 2019 | 19.19 | 19.24 | 19.05 | 19.22 | 9,749,810 | +0.00(+0.00%) |
Jul 29, 2019 | 19.18 | 19.33 | 19.07 | 19.22 | 7,359,493 | -0.04(-0.23%) |
Jul 26, 2019 | 18.99 | 19.43 | 18.94 | 19.26 | 10,697,682 | +0.30(+1.61%) |
Jul 25, 2019 | 19.07 | 19.20 | 18.92 | 18.96 | 11,812,466 | -0.09(-0.47%) |
Jul 24, 2019 | 18.64 | 19.13 | 18.63 | 19.05 | 13,828,226 | +0.38(+2.02%) |
Jul 23, 2019 | 18.77 | 18.83 | 18.56 | 18.67 | 10,680,711 | -0.04(-0.19%) |
Jul 22, 2019 | 19.49 | 19.56 | 18.70 | 18.71 | 12,230,066 | -0.74(-3.83%) |
Jul 19, 2019 | 19.47 | 19.67 | 19.43 | 19.45 | 7,885,096 | +0.03(+0.14%) |
Jul 18, 2019 | 19.41 | 19.49 | 19.30 | 19.42 | 7,234,260 | +0.02(+0.09%) |
Jul 17, 2019 | 19.71 | 19.75 | 19.36 | 19.41 | 8,144,548 | -0.29(-1.46%) |
Jul 16, 2019 | 19.81 | 19.84 | 19.66 | 19.69 | 6,311,340 | -0.11(-0.54%) |
Jul 15, 2019 | 19.58 | 19.86 | 19.58 | 19.80 | 8,249,448 | +0.17(+0.87%) |
Jul 12, 2019 | 19.57 | 19.82 | 19.47 | 19.63 | 6,747,773 | +0.12(+0.60%) |
Jul 11, 2019 | 19.50 | 19.58 | 19.35 | 19.51 | 6,804,662 | +0.10(+0.51%) |
Jul 10, 2019 | 19.50 | 19.57 | 19.13 | 19.41 | 8,866,536 | -0.05(-0.28%) |
Jul 09, 2019 | 19.50 | 19.58 | 19.36 | 19.47 | 5,798,464 | -0.08(-0.41%) |
Jul 08, 2019 | 19.51 | 19.70 | 19.40 | 19.55 | 10,074,701 | +0.04(+0.23%) |
Jul 05, 2019 | 19.35 | 19.56 | 19.31 | 19.50 | 6,470,440 | +0.18(+0.93%) |
Jul 03, 2019 | 19.21 | 19.40 | 19.15 | 19.33 | 5,887,338 | +0.10(+0.51%) |
Jul 02, 2019 | 19.33 | 19.38 | 18.98 | 19.23 | 11,640,085 | -0.14(-0.74%) |