Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.89 | 22.98 | 22.79 | 22.81 | 7,257,473 | -0.17(-0.74%) |
Sep 27, 2019 | 23.17 | 23.22 | 22.91 | 22.98 | 7,067,000 | -0.30(-1.29%) |
Sep 26, 2019 | 23.34 | 23.36 | 23.20 | 23.28 | 4,924,883 | +0.09(+0.39%) |
Sep 25, 2019 | 23.04 | 23.23 | 22.96 | 23.19 | 5,685,220 | +0.00(+0.00%) |
Sep 24, 2019 | 23.55 | 23.56 | 23.14 | 23.19 | 6,553,094 | -0.42(-1.78%) |
Sep 23, 2019 | 23.38 | 23.64 | 23.38 | 23.61 | 3,595,579 | +0.18(+0.77%) |
Sep 20, 2019 | 23.54 | 23.58 | 23.37 | 23.43 | 7,198,200 | -0.12(-0.51%) |
Sep 19, 2019 | 23.67 | 23.73 | 23.53 | 23.55 | 3,525,825 | -0.09(-0.38%) |
Sep 18, 2019 | 23.65 | 23.77 | 23.44 | 23.64 | 5,747,791 | -0.06(-0.25%) |
Sep 17, 2019 | 23.83 | 23.85 | 23.61 | 23.70 | 6,727,512 | -0.34(-1.41%) |
Sep 16, 2019 | 23.86 | 24.11 | 23.82 | 24.04 | 9,701,319 | +0.43(+1.82%) |
Sep 13, 2019 | 23.53 | 23.62 | 23.48 | 23.61 | 5,633,200 | +0.17(+0.73%) |
Sep 12, 2019 | 23.37 | 23.58 | 23.31 | 23.44 | 6,991,718 | +0.14(+0.60%) |
Sep 11, 2019 | 23.34 | 23.46 | 23.21 | 23.30 | 6,300,429 | +0.15(+0.65%) |
Sep 10, 2019 | 23.09 | 23.18 | 23.01 | 23.15 | 4,507,132 | +0.06(+0.26%) |
Sep 09, 2019 | 23.07 | 23.12 | 23.00 | 23.09 | 3,168,186 | +0.02(+0.09%) |
Sep 06, 2019 | 23.01 | 23.13 | 22.99 | 23.07 | 3,491,400 | +0.13(+0.57%) |
Sep 05, 2019 | 23.05 | 23.11 | 22.89 | 22.94 | 4,120,951 | -0.06(-0.26%) |
Sep 04, 2019 | 22.88 | 23.00 | 22.83 | 23.00 | 6,132,940 | +0.37(+1.63%) |
Sep 03, 2019 | 22.37 | 22.63 | 22.36 | 22.63 | 6,039,235 | +0.37(+1.66%) |
Aug 30, 2019 | 22.34 | 22.39 | 22.21 | 22.26 | 6,584,700 | +0.16(+0.72%) |
Aug 29, 2019 | 22.08 | 22.20 | 21.96 | 22.10 | 5,992,770 | +0.23(+1.05%) |
Aug 28, 2019 | 21.80 | 21.94 | 21.73 | 21.87 | 4,496,714 | +0.15(+0.69%) |
Aug 27, 2019 | 21.77 | 21.82 | 21.61 | 21.72 | 9,941,659 | -0.14(-0.64%) |
Aug 26, 2019 | 21.90 | 21.93 | 21.80 | 21.86 | 3,893,700 | +0.12(+0.55%) |
Aug 23, 2019 | 21.87 | 22.10 | 21.62 | 21.74 | 8,108,800 | -0.34(-1.54%) |
Aug 22, 2019 | 22.07 | 22.11 | 21.97 | 22.08 | 3,497,477 | +0.08(+0.36%) |
Aug 21, 2019 | 22.01 | 22.05 | 21.94 | 22.00 | 4,786,562 | +0.25(+1.15%) |
Aug 20, 2019 | 21.73 | 21.82 | 21.59 | 21.75 | 4,936,308 | +0.22(+1.02%) |
Aug 19, 2019 | 21.51 | 21.59 | 21.46 | 21.53 | 4,485,653 | +0.06(+0.28%) |
Aug 16, 2019 | 21.52 | 21.60 | 21.45 | 21.47 | 7,030,500 | -0.13(-0.60%) |
Aug 15, 2019 | 21.68 | 21.74 | 21.52 | 21.60 | 9,320,475 | -0.14(-0.64%) |
Aug 14, 2019 | 21.92 | 21.95 | 21.65 | 21.74 | 10,813,930 | -0.67(-2.99%) |
Aug 13, 2019 | 22.11 | 22.54 | 22.07 | 22.41 | 7,858,957 | +0.10(+0.45%) |
Aug 12, 2019 | 22.35 | 22.44 | 22.27 | 22.31 | 4,110,038 | -0.07(-0.31%) |
Aug 09, 2019 | 22.48 | 22.54 | 22.27 | 22.38 | 5,621,500 | -0.31(-1.37%) |
Aug 08, 2019 | 22.59 | 22.71 | 22.59 | 22.69 | 5,725,785 | +0.12(+0.53%) |
Aug 07, 2019 | 22.37 | 22.59 | 22.27 | 22.57 | 7,173,748 | +0.04(+0.18%) |
Aug 06, 2019 | 22.54 | 22.62 | 22.45 | 22.53 | 9,616,245 | +0.33(+1.49%) |
Aug 05, 2019 | 22.34 | 22.39 | 22.11 | 22.20 | 9,296,135 | -0.37(-1.64%) |
Aug 02, 2019 | 22.70 | 22.73 | 22.50 | 22.57 | 11,153,700 | -0.39(-1.70%) |
Aug 01, 2019 | 23.38 | 23.48 | 22.93 | 22.96 | 10,495,360 | -0.55(-2.34%) |
Jul 31, 2019 | 23.68 | 23.78 | 23.18 | 23.51 | 8,533,192 | -0.11(-0.47%) |
Jul 30, 2019 | 23.69 | 23.69 | 23.53 | 23.62 | 3,451,025 | -0.10(-0.42%) |
Jul 29, 2019 | 23.64 | 23.73 | 23.57 | 23.72 | 2,667,637 | +0.08(+0.34%) |
Jul 26, 2019 | 23.76 | 23.84 | 23.58 | 23.64 | 5,458,000 | +0.02(+0.08%) |
Jul 25, 2019 | 23.81 | 23.84 | 23.57 | 23.62 | 4,660,832 | +0.05(+0.21%) |
Jul 24, 2019 | 23.63 | 23.68 | 23.53 | 23.57 | 4,269,822 | -0.17(-0.72%) |
Jul 23, 2019 | 23.63 | 23.78 | 23.58 | 23.74 | 6,480,989 | +0.20(+0.85%) |
Jul 22, 2019 | 23.64 | 23.69 | 23.52 | 23.54 | 3,705,990 | -0.12(-0.51%) |
Jul 19, 2019 | 23.86 | 23.88 | 23.63 | 23.66 | 5,674,900 | -0.23(-0.96%) |
Jul 18, 2019 | 23.73 | 23.90 | 23.66 | 23.89 | 6,339,108 | +0.18(+0.76%) |
Jul 17, 2019 | 23.91 | 23.93 | 23.70 | 23.71 | 6,985,221 | -0.04(-0.17%) |
Jul 16, 2019 | 23.80 | 23.89 | 23.68 | 23.75 | 7,005,877 | -0.18(-0.75%) |
Jul 15, 2019 | 24.01 | 24.04 | 23.85 | 23.93 | 3,615,798 | +0.01(+0.04%) |
Jul 12, 2019 | 23.77 | 23.94 | 23.75 | 23.92 | 3,380,400 | -0.01(-0.04%) |
Jul 11, 2019 | 23.94 | 23.99 | 23.85 | 23.93 | 5,154,540 | -0.19(-0.79%) |
Jul 10, 2019 | 24.08 | 24.18 | 24.06 | 24.12 | 5,013,953 | +0.30(+1.26%) |
Jul 09, 2019 | 23.89 | 23.94 | 23.79 | 23.82 | 5,030,871 | -0.18(-0.75%) |
Jul 08, 2019 | 23.86 | 24.04 | 23.84 | 24.00 | 6,476,333 | +0.15(+0.63%) |
Jul 05, 2019 | 23.91 | 23.92 | 23.80 | 23.85 | 3,980,600 | -0.11(-0.46%) |
Jul 03, 2019 | 23.84 | 23.96 | 23.81 | 23.96 | 3,150,300 | +0.18(+0.76%) |
Jul 02, 2019 | 23.84 | 23.86 | 23.72 | 23.78 | 8,292,859 | -0.10(-0.42%) |