Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.26 | 22.26 | 21.69 | 22.12 | 1,721,334 | -0.11(-0.51%) |
Sep 27, 2019 | 23.30 | 23.38 | 22.08 | 22.24 | 3,891,367 | -0.92(-3.96%) |
Sep 26, 2019 | 23.27 | 23.32 | 23.07 | 23.15 | 764,057 | -0.02(-0.07%) |
Sep 25, 2019 | 22.56 | 23.26 | 22.52 | 23.17 | 1,162,783 | +0.32(+1.40%) |
Sep 24, 2019 | 22.89 | 23.32 | 22.68 | 22.85 | 1,718,014 | -0.09(-0.38%) |
Sep 23, 2019 | 22.95 | 23.14 | 22.59 | 22.94 | 1,266,351 | -0.09(-0.38%) |
Sep 20, 2019 | 23.03 | 23.36 | 22.84 | 23.02 | 967,382 | +0.00(+0.00%) |
Sep 19, 2019 | 22.64 | 23.37 | 22.61 | 23.02 | 1,720,405 | +0.42(+1.84%) |
Sep 18, 2019 | 22.38 | 22.62 | 22.17 | 22.61 | 957,145 | +0.09(+0.38%) |
Sep 17, 2019 | 22.55 | 22.68 | 22.41 | 22.52 | 944,761 | -0.03(-0.15%) |
Sep 16, 2019 | 22.07 | 22.62 | 21.86 | 22.56 | 1,462,379 | +0.23(+1.05%) |
Sep 13, 2019 | 22.33 | 22.66 | 21.85 | 22.32 | 1,274,592 | +0.14(+0.62%) |
Sep 12, 2019 | 21.69 | 22.50 | 21.65 | 22.18 | 2,144,827 | +0.61(+2.85%) |
Sep 11, 2019 | 21.25 | 21.85 | 21.03 | 21.57 | 1,254,476 | +0.42(+1.96%) |
Sep 10, 2019 | 21.71 | 21.92 | 20.96 | 21.15 | 1,198,874 | -0.58(-2.67%) |
Sep 09, 2019 | 21.25 | 21.79 | 21.19 | 21.73 | 1,067,681 | +0.49(+2.32%) |
Sep 06, 2019 | 21.10 | 21.62 | 20.96 | 21.24 | 1,155,013 | +0.26(+1.24%) |
Sep 05, 2019 | 20.34 | 21.15 | 20.18 | 20.98 | 2,024,275 | +1.01(+5.07%) |
Sep 04, 2019 | 19.39 | 20.16 | 19.03 | 19.97 | 1,295,210 | +0.78(+4.06%) |
Sep 03, 2019 | 19.44 | 19.63 | 18.91 | 19.19 | 919,805 | -0.53(-2.68%) |
Aug 30, 2019 | 19.90 | 19.99 | 19.50 | 19.72 | 728,107 | -0.16(-0.78%) |
Aug 29, 2019 | 19.69 | 19.99 | 19.62 | 19.87 | 1,027,828 | +0.30(+1.55%) |
Aug 28, 2019 | 19.29 | 19.60 | 19.15 | 19.57 | 452,423 | +0.18(+0.94%) |
Aug 27, 2019 | 19.13 | 19.46 | 18.96 | 19.39 | 1,055,335 | +0.52(+2.75%) |
Aug 26, 2019 | 19.17 | 19.33 | 18.86 | 18.87 | 1,051,006 | -0.19(-1.00%) |
Aug 23, 2019 | 19.63 | 19.72 | 19.01 | 19.06 | 689,634 | -0.64(-3.25%) |
Aug 22, 2019 | 19.90 | 20.03 | 19.47 | 19.70 | 1,264,166 | +0.05(+0.26%) |
Aug 21, 2019 | 19.39 | 19.74 | 19.17 | 19.65 | 1,351,765 | +0.46(+2.39%) |
Aug 20, 2019 | 19.00 | 19.38 | 18.89 | 19.19 | 1,030,292 | +0.09(+0.45%) |
Aug 19, 2019 | 19.29 | 19.42 | 19.06 | 19.10 | 1,120,649 | +0.31(+1.66%) |
Aug 16, 2019 | 18.36 | 18.90 | 18.21 | 18.79 | 1,061,544 | +0.55(+3.04%) |
Aug 15, 2019 | 18.70 | 18.82 | 17.95 | 18.24 | 1,781,741 | -0.34(-1.82%) |
Aug 14, 2019 | 18.64 | 18.88 | 18.37 | 18.57 | 1,174,504 | -0.49(-2.59%) |
Aug 13, 2019 | 18.73 | 19.34 | 18.53 | 19.07 | 1,729,652 | +0.29(+1.57%) |
Aug 12, 2019 | 19.29 | 19.29 | 18.50 | 18.77 | 1,351,062 | -0.70(-3.60%) |
Aug 09, 2019 | 20.11 | 20.14 | 19.45 | 19.47 | 981,131 | -0.99(-4.82%) |
Aug 08, 2019 | 20.34 | 20.77 | 20.23 | 20.46 | 983,616 | +0.16(+0.77%) |
Aug 07, 2019 | 19.89 | 20.34 | 19.54 | 20.31 | 878,814 | +0.09(+0.43%) |
Aug 06, 2019 | 19.69 | 20.27 | 19.62 | 20.22 | 1,443,598 | +0.75(+3.87%) |
Aug 05, 2019 | 19.49 | 19.55 | 18.61 | 19.47 | 2,400,143 | -0.40(-2.00%) |
Aug 02, 2019 | 20.08 | 20.08 | 19.44 | 19.86 | 1,861,169 | -0.29(-1.42%) |
Aug 01, 2019 | 21.15 | 21.15 | 20.01 | 20.15 | 6,225,910 | -0.49(-2.39%) |
Jul 31, 2019 | 22.42 | 22.50 | 20.60 | 20.64 | 5,592,989 | -0.72(-3.36%) |
Jul 30, 2019 | 21.34 | 21.43 | 21.07 | 21.36 | 1,664,787 | +0.03(+0.12%) |
Jul 29, 2019 | 21.72 | 21.72 | 20.95 | 21.34 | 903,550 | -0.27(-1.24%) |
Jul 26, 2019 | 21.59 | 21.78 | 21.40 | 21.60 | 1,483,828 | +0.03(+0.16%) |
Jul 25, 2019 | 21.47 | 21.64 | 21.04 | 21.57 | 1,447,090 | +0.07(+0.32%) |
Jul 24, 2019 | 20.86 | 21.61 | 20.67 | 21.50 | 1,533,953 | +0.73(+3.50%) |
Jul 23, 2019 | 20.52 | 20.81 | 20.15 | 20.77 | 799,246 | +0.21(+1.01%) |
Jul 22, 2019 | 20.12 | 20.69 | 19.22 | 20.57 | 2,053,304 | +0.63(+3.17%) |
Jul 19, 2019 | 20.46 | 20.54 | 19.87 | 19.93 | 1,612,304 | -0.40(-1.96%) |
Jul 18, 2019 | 20.43 | 20.73 | 20.14 | 20.33 | 727,811 | -0.16(-0.76%) |
Jul 17, 2019 | 20.77 | 20.82 | 20.44 | 20.49 | 553,574 | -0.23(-1.09%) |
Jul 16, 2019 | 20.69 | 20.86 | 20.57 | 20.71 | 534,561 | +0.14(+0.67%) |
Jul 15, 2019 | 20.96 | 20.96 | 20.42 | 20.57 | 620,732 | -0.23(-1.08%) |
Jul 12, 2019 | 21.02 | 21.25 | 20.77 | 20.80 | 764,501 | -0.04(-0.21%) |
Jul 11, 2019 | 21.01 | 21.20 | 20.74 | 20.84 | 1,225,963 | -0.17(-0.82%) |
Jul 10, 2019 | 21.34 | 21.55 | 20.78 | 21.02 | 2,529,388 | -0.01(-0.04%) |
Jul 09, 2019 | 19.99 | 21.64 | 19.99 | 21.02 | 4,489,446 | +0.82(+4.07%) |
Jul 08, 2019 | 20.24 | 20.41 | 19.92 | 20.20 | 818,827 | -0.28(-1.35%) |
Jul 05, 2019 | 20.50 | 20.66 | 20.32 | 20.48 | 560,002 | -0.02(-0.08%) |
Jul 03, 2019 | 20.55 | 20.82 | 20.21 | 20.50 | 663,176 | -0.11(-0.55%) |
Jul 02, 2019 | 20.19 | 20.62 | 19.87 | 20.61 | 2,093,280 | +0.44(+2.19%) |