Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.70 | 22.01 | 21.70 | 21.80 | 9,969,126 | +0.11(+0.52%) |
Sep 27, 2019 | 21.93 | 22.03 | 21.58 | 21.69 | 8,253,483 | -0.16(-0.73%) |
Sep 26, 2019 | 21.68 | 21.96 | 21.62 | 21.85 | 9,415,265 | +0.17(+0.80%) |
Sep 25, 2019 | 21.67 | 21.78 | 21.47 | 21.68 | 9,882,423 | +0.08(+0.35%) |
Sep 24, 2019 | 21.79 | 22.15 | 21.51 | 21.60 | 17,149,028 | -0.07(-0.33%) |
Sep 23, 2019 | 21.59 | 21.74 | 21.39 | 21.67 | 13,162,306 | +0.08(+0.35%) |
Sep 20, 2019 | 22.26 | 22.35 | 21.53 | 21.60 | 42,588,192 | -0.68(-3.07%) |
Sep 19, 2019 | 22.45 | 22.48 | 22.21 | 22.28 | 9,079,693 | -0.11(-0.51%) |
Sep 18, 2019 | 22.32 | 22.42 | 22.06 | 22.39 | 11,686,281 | -0.01(-0.04%) |
Sep 17, 2019 | 22.77 | 22.77 | 22.27 | 22.40 | 9,909,760 | -0.38(-1.67%) |
Sep 16, 2019 | 22.57 | 22.93 | 22.52 | 22.78 | 16,489,718 | -0.03(-0.11%) |
Sep 13, 2019 | 22.66 | 22.90 | 22.66 | 22.81 | 17,510,654 | +0.29(+1.29%) |
Sep 12, 2019 | 22.36 | 22.60 | 22.18 | 22.52 | 21,201,390 | +0.20(+0.89%) |
Sep 11, 2019 | 22.25 | 22.42 | 21.96 | 22.32 | 25,803,900 | +0.07(+0.32%) |
Sep 10, 2019 | 21.73 | 22.29 | 21.73 | 22.25 | 21,003,634 | +0.52(+2.38%) |
Sep 09, 2019 | 21.37 | 21.74 | 21.25 | 21.73 | 15,539,282 | +0.48(+2.27%) |
Sep 06, 2019 | 21.54 | 21.59 | 21.13 | 21.25 | 17,220,254 | -0.17(-0.79%) |
Sep 05, 2019 | 21.41 | 21.65 | 21.39 | 21.42 | 18,323,818 | +0.18(+0.83%) |
Sep 04, 2019 | 20.95 | 21.26 | 20.95 | 21.24 | 19,272,788 | +0.36(+1.73%) |
Sep 03, 2019 | 20.88 | 21.00 | 20.60 | 20.88 | 12,056,399 | -0.21(-1.00%) |
Aug 30, 2019 | 21.13 | 21.30 | 21.06 | 21.09 | 12,383,562 | +0.16(+0.77%) |
Aug 29, 2019 | 20.74 | 21.09 | 20.73 | 20.93 | 14,837,220 | +0.43(+2.09%) |
Aug 28, 2019 | 20.15 | 20.51 | 20.09 | 20.51 | 11,809,315 | +0.31(+1.52%) |
Aug 27, 2019 | 20.55 | 20.59 | 20.20 | 20.20 | 11,247,164 | -0.19(-0.95%) |
Aug 26, 2019 | 20.46 | 20.59 | 20.24 | 20.39 | 12,602,616 | +0.13(+0.63%) |
Aug 23, 2019 | 20.60 | 20.77 | 20.15 | 20.26 | 16,998,600 | -0.48(-2.30%) |
Aug 22, 2019 | 20.62 | 20.93 | 20.51 | 20.74 | 17,664,320 | +0.25(+1.22%) |
Aug 21, 2019 | 20.46 | 20.56 | 20.34 | 20.49 | 10,896,531 | +0.17(+0.85%) |
Aug 20, 2019 | 20.40 | 20.49 | 20.30 | 20.32 | 10,559,608 | -0.16(-0.77%) |
Aug 19, 2019 | 20.74 | 20.83 | 20.44 | 20.47 | 11,381,214 | +0.06(+0.31%) |
Aug 16, 2019 | 20.40 | 20.54 | 20.27 | 20.41 | 12,337,976 | +0.21(+1.06%) |
Aug 15, 2019 | 20.25 | 20.35 | 20.06 | 20.20 | 9,714,965 | -0.05(-0.26%) |
Aug 14, 2019 | 20.52 | 20.66 | 20.21 | 20.25 | 14,235,413 | -0.55(-2.67%) |
Aug 13, 2019 | 20.51 | 21.07 | 20.44 | 20.81 | 16,179,625 | +0.16(+0.79%) |
Aug 12, 2019 | 20.71 | 20.77 | 20.46 | 20.64 | 14,460,185 | -0.23(-1.11%) |
Aug 09, 2019 | 20.76 | 20.96 | 20.69 | 20.88 | 12,625,618 | -0.05(-0.25%) |
Aug 08, 2019 | 20.64 | 20.99 | 20.61 | 20.93 | 11,508,108 | +0.27(+1.29%) |
Aug 07, 2019 | 20.45 | 20.79 | 20.32 | 20.66 | 23,589,744 | -0.19(-0.90%) |
Aug 06, 2019 | 20.60 | 20.96 | 20.46 | 20.85 | 17,536,924 | +0.43(+2.12%) |
Aug 05, 2019 | 20.68 | 20.68 | 20.26 | 20.42 | 25,819,730 | -0.63(-2.99%) |
Aug 02, 2019 | 21.21 | 21.25 | 20.83 | 21.05 | 20,161,700 | -0.21(-0.97%) |
Aug 01, 2019 | 21.94 | 22.08 | 21.10 | 21.25 | 25,040,116 | -0.82(-3.72%) |
Jul 31, 2019 | 22.10 | 22.34 | 21.86 | 22.08 | 21,046,246 | +0.06(+0.27%) |
Jul 30, 2019 | 21.65 | 22.06 | 21.61 | 22.02 | 14,423,863 | +0.18(+0.85%) |
Jul 29, 2019 | 21.57 | 21.93 | 21.57 | 21.83 | 13,336,976 | +0.21(+0.96%) |
Jul 26, 2019 | 21.80 | 21.87 | 21.59 | 21.62 | 18,516,212 | -0.15(-0.71%) |
Jul 25, 2019 | 21.64 | 21.99 | 21.54 | 21.78 | 19,835,514 | +0.07(+0.33%) |
Jul 24, 2019 | 21.70 | 22.06 | 21.41 | 21.71 | 24,536,882 | -0.23(-1.03%) |
Jul 23, 2019 | 22.37 | 22.37 | 21.86 | 21.93 | 21,793,816 | -0.31(-1.38%) |
Jul 22, 2019 | 22.01 | 22.31 | 21.95 | 22.24 | 18,205,330 | +0.19(+0.87%) |
Jul 19, 2019 | 22.58 | 22.79 | 22.02 | 22.05 | 25,417,378 | -0.48(-2.12%) |
Jul 18, 2019 | 22.40 | 22.56 | 21.79 | 22.52 | 43,598,344 | +0.14(+0.63%) |
Jul 17, 2019 | 23.00 | 23.10 | 21.97 | 22.38 | 110,302,288 | -2.56(-10.27%) |
Jul 16, 2019 | 24.59 | 25.16 | 24.59 | 24.95 | 27,485,812 | +0.33(+1.34%) |
Jul 15, 2019 | 24.63 | 24.65 | 24.44 | 24.62 | 10,947,997 | -0.03(-0.10%) |
Jul 12, 2019 | 24.30 | 24.70 | 24.25 | 24.64 | 10,896,260 | +0.42(+1.72%) |
Jul 11, 2019 | 24.03 | 24.39 | 23.95 | 24.22 | 8,705,742 | +0.21(+0.87%) |
Jul 10, 2019 | 24.11 | 24.18 | 23.92 | 24.01 | 9,687,741 | -0.04(-0.16%) |
Jul 09, 2019 | 24.14 | 24.16 | 23.94 | 24.05 | 10,825,845 | -0.16(-0.67%) |
Jul 08, 2019 | 24.49 | 24.54 | 24.11 | 24.21 | 9,229,642 | -0.37(-1.50%) |
Jul 05, 2019 | 24.54 | 24.63 | 24.27 | 24.59 | 7,937,888 | -0.09(-0.36%) |
Jul 03, 2019 | 24.58 | 24.75 | 24.56 | 24.67 | 4,165,063 | +0.13(+0.51%) |
Jul 02, 2019 | 24.62 | 24.65 | 24.37 | 24.55 | 9,549,262 | -0.09(-0.36%) |