Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.12 | 21.49 | 20.81 | 21.30 | 307,826 | +0.14(+0.69%) |
Sep 27, 2019 | 21.53 | 21.74 | 21.09 | 21.16 | 291,700 | -0.27(-1.24%) |
Sep 26, 2019 | 21.82 | 21.82 | 21.23 | 21.43 | 476,929 | -0.45(-2.08%) |
Sep 25, 2019 | 21.69 | 21.94 | 21.27 | 21.88 | 464,522 | +0.16(+0.74%) |
Sep 24, 2019 | 22.96 | 23.13 | 21.68 | 21.72 | 607,986 | -1.25(-5.44%) |
Sep 23, 2019 | 22.86 | 23.17 | 22.65 | 22.97 | 335,719 | +0.15(+0.66%) |
Sep 20, 2019 | 23.17 | 23.54 | 22.80 | 22.82 | 621,200 | -0.45(-1.93%) |
Sep 19, 2019 | 23.44 | 23.91 | 23.18 | 23.27 | 433,897 | -0.20(-0.85%) |
Sep 18, 2019 | 24.63 | 24.74 | 23.25 | 23.47 | 425,564 | -1.21(-4.90%) |
Sep 17, 2019 | 24.47 | 24.75 | 24.07 | 24.68 | 253,107 | +0.06(+0.24%) |
Sep 16, 2019 | 24.50 | 24.97 | 24.14 | 24.62 | 401,280 | -0.24(-0.97%) |
Sep 13, 2019 | 24.91 | 25.48 | 24.64 | 24.86 | 437,500 | +0.04(+0.16%) |
Sep 12, 2019 | 25.33 | 25.39 | 24.27 | 24.82 | 497,940 | -0.65(-2.55%) |
Sep 11, 2019 | 25.03 | 25.52 | 24.81 | 25.47 | 499,635 | +0.57(+2.29%) |
Sep 10, 2019 | 24.33 | 25.04 | 24.12 | 24.90 | 450,249 | +0.46(+1.88%) |
Sep 09, 2019 | 24.19 | 24.51 | 24.00 | 24.44 | 451,486 | +0.35(+1.45%) |
Sep 06, 2019 | 24.37 | 24.42 | 23.97 | 24.09 | 276,400 | -0.24(-0.99%) |
Sep 05, 2019 | 24.36 | 24.96 | 24.22 | 24.33 | 472,664 | +0.28(+1.16%) |
Sep 04, 2019 | 23.77 | 24.09 | 23.47 | 24.05 | 667,934 | +0.58(+2.47%) |
Sep 03, 2019 | 23.67 | 23.84 | 23.12 | 23.47 | 595,138 | -0.35(-1.47%) |
Aug 30, 2019 | 23.60 | 24.06 | 23.56 | 23.82 | 586,700 | +0.27(+1.15%) |
Aug 29, 2019 | 23.10 | 23.67 | 23.02 | 23.55 | 504,406 | +0.82(+3.61%) |
Aug 28, 2019 | 22.17 | 22.76 | 22.08 | 22.73 | 464,569 | +0.48(+2.16%) |
Aug 27, 2019 | 22.70 | 22.76 | 22.16 | 22.25 | 483,402 | -0.35(-1.55%) |
Aug 26, 2019 | 22.91 | 22.97 | 22.17 | 22.60 | 504,931 | -0.02(-0.09%) |
Aug 23, 2019 | 23.19 | 23.22 | 22.50 | 22.62 | 821,000 | -0.60(-2.58%) |
Aug 22, 2019 | 23.01 | 23.38 | 22.87 | 23.22 | 431,993 | +0.33(+1.44%) |
Aug 21, 2019 | 23.02 | 23.14 | 22.59 | 22.89 | 392,019 | +0.13(+0.57%) |
Aug 20, 2019 | 22.81 | 22.98 | 22.35 | 22.76 | 407,846 | -0.23(-1.00%) |
Aug 19, 2019 | 23.14 | 23.41 | 22.83 | 22.99 | 492,277 | +0.27(+1.19%) |
Aug 16, 2019 | 22.33 | 22.75 | 22.25 | 22.72 | 490,900 | +0.53(+2.39%) |
Aug 15, 2019 | 22.32 | 22.38 | 21.80 | 22.19 | 453,506 | -0.15(-0.67%) |
Aug 14, 2019 | 22.82 | 22.82 | 22.08 | 22.34 | 441,399 | -0.80(-3.46%) |
Aug 13, 2019 | 23.39 | 23.90 | 23.06 | 23.14 | 462,519 | -0.24(-1.03%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.25 | 23.38 | 402,402 | -0.45(-1.89%) |
Aug 09, 2019 | 24.05 | 24.20 | 23.76 | 23.83 | 422,300 | -0.38(-1.57%) |
Aug 08, 2019 | 23.88 | 24.26 | 23.67 | 24.21 | 506,729 | +0.04(+0.17%) |
Aug 07, 2019 | 23.81 | 24.25 | 23.57 | 24.17 | 853,990 | -0.02(-0.08%) |
Aug 06, 2019 | 24.68 | 24.70 | 23.81 | 24.19 | 705,087 | -0.18(-0.74%) |
Aug 05, 2019 | 24.16 | 24.44 | 23.80 | 24.37 | 926,002 | -0.27(-1.10%) |
Aug 02, 2019 | 25.18 | 25.63 | 24.31 | 24.64 | 798,600 | -1.09(-4.24%) |
Aug 01, 2019 | 27.46 | 27.80 | 25.20 | 25.73 | 1,581,232 | -2.16(-7.74%) |
Jul 31, 2019 | 27.75 | 29.35 | 26.80 | 27.89 | 1,759,427 | -1.21(-4.16%) |
Jul 30, 2019 | 28.22 | 29.10 | 27.68 | 29.10 | 877,557 | +0.61(+2.14%) |
Jul 29, 2019 | 28.78 | 28.78 | 27.99 | 28.49 | 861,275 | -0.78(-2.66%) |
Jul 26, 2019 | 28.86 | 29.45 | 28.76 | 29.27 | 508,200 | +0.60(+2.09%) |
Jul 25, 2019 | 28.88 | 29.02 | 28.36 | 28.67 | 464,338 | -0.35(-1.21%) |
Jul 24, 2019 | 28.41 | 29.08 | 28.09 | 29.02 | 462,786 | +0.43(+1.50%) |
Jul 23, 2019 | 28.99 | 29.05 | 28.26 | 28.59 | 425,050 | -0.18(-0.63%) |
Jul 22, 2019 | 28.49 | 28.92 | 28.42 | 28.77 | 492,940 | +0.32(+1.12%) |
Jul 19, 2019 | 29.07 | 29.21 | 28.44 | 28.45 | 682,900 | -0.61(-2.10%) |
Jul 18, 2019 | 29.36 | 29.36 | 28.51 | 29.06 | 747,726 | -0.43(-1.46%) |
Jul 17, 2019 | 30.00 | 30.19 | 28.59 | 29.49 | 914,947 | -0.39(-1.31%) |
Jul 16, 2019 | 29.22 | 30.60 | 29.04 | 29.88 | 934,530 | +0.59(+2.01%) |
Jul 15, 2019 | 29.28 | 29.62 | 28.98 | 29.29 | 403,102 | +0.03(+0.10%) |
Jul 12, 2019 | 29.38 | 29.50 | 28.66 | 29.26 | 628,500 | -0.07(-0.24%) |
Jul 11, 2019 | 29.31 | 30.02 | 28.57 | 29.33 | 742,136 | +0.08(+0.27%) |
Jul 10, 2019 | 29.07 | 29.32 | 28.40 | 29.25 | 662,960 | +0.26(+0.90%) |
Jul 09, 2019 | 27.97 | 29.68 | 27.97 | 28.99 | 1,031,648 | +1.14(+4.09%) |
Jul 08, 2019 | 27.64 | 28.22 | 27.37 | 27.85 | 517,678 | -0.12(-0.43%) |
Jul 05, 2019 | 27.70 | 28.16 | 27.19 | 27.97 | 372,100 | +0.24(+0.87%) |
Jul 03, 2019 | 27.36 | 27.86 | 27.00 | 27.73 | 340,000 | +0.23(+0.84%) |
Jul 02, 2019 | 28.56 | 28.65 | 26.96 | 27.50 | 733,615 | -0.54(-1.93%) |