Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.65 | 21.65 | 21.09 | 21.51 | 1,770,157 | -0.11(-0.51%) |
Sep 27, 2019 | 22.66 | 22.74 | 21.47 | 21.62 | 4,001,738 | -0.89(-3.96%) |
Sep 26, 2019 | 22.62 | 22.67 | 22.43 | 22.51 | 785,728 | -0.02(-0.07%) |
Sep 25, 2019 | 21.94 | 22.62 | 21.90 | 22.53 | 1,195,763 | +0.31(+1.40%) |
Sep 24, 2019 | 22.26 | 22.67 | 22.05 | 22.22 | 1,766,742 | -0.08(-0.38%) |
Sep 23, 2019 | 22.32 | 22.50 | 21.97 | 22.30 | 1,302,269 | -0.08(-0.38%) |
Sep 20, 2019 | 22.40 | 22.72 | 22.21 | 22.39 | 994,820 | +0.00(+0.00%) |
Sep 19, 2019 | 22.02 | 22.72 | 21.98 | 22.39 | 1,769,201 | +0.40(+1.84%) |
Sep 18, 2019 | 21.77 | 21.99 | 21.56 | 21.98 | 984,292 | +0.08(+0.38%) |
Sep 17, 2019 | 21.93 | 22.05 | 21.79 | 21.90 | 971,558 | -0.03(-0.15%) |
Sep 16, 2019 | 21.46 | 21.99 | 21.26 | 21.93 | 1,503,856 | +0.23(+1.05%) |
Sep 13, 2019 | 21.71 | 22.03 | 21.25 | 21.71 | 1,310,744 | +0.13(+0.62%) |
Sep 12, 2019 | 21.09 | 21.88 | 21.05 | 21.57 | 2,205,661 | +0.60(+2.85%) |
Sep 11, 2019 | 20.66 | 21.24 | 20.45 | 20.97 | 1,290,057 | +0.40(+1.96%) |
Sep 10, 2019 | 21.11 | 21.31 | 20.39 | 20.57 | 1,232,877 | -0.56(-2.67%) |
Sep 09, 2019 | 20.66 | 21.19 | 20.60 | 21.13 | 1,097,964 | +0.48(+2.32%) |
Sep 06, 2019 | 20.52 | 21.02 | 20.39 | 20.65 | 1,187,772 | +0.25(+1.24%) |
Sep 05, 2019 | 19.78 | 20.57 | 19.63 | 20.40 | 2,081,690 | +0.98(+5.07%) |
Sep 04, 2019 | 18.85 | 19.60 | 18.51 | 19.42 | 1,331,946 | +0.76(+4.06%) |
Sep 03, 2019 | 18.90 | 19.09 | 18.39 | 18.66 | 945,893 | -0.51(-2.68%) |
Aug 30, 2019 | 19.35 | 19.44 | 18.96 | 19.17 | 748,759 | -0.15(-0.78%) |
Aug 29, 2019 | 19.15 | 19.43 | 19.08 | 19.32 | 1,056,981 | +0.29(+1.55%) |
Aug 28, 2019 | 18.76 | 19.06 | 18.62 | 19.03 | 465,256 | +0.18(+0.94%) |
Aug 27, 2019 | 18.60 | 18.92 | 18.43 | 18.85 | 1,085,268 | +0.51(+2.75%) |
Aug 26, 2019 | 18.64 | 18.79 | 18.34 | 18.35 | 1,080,816 | -0.19(-1.00%) |
Aug 23, 2019 | 19.09 | 19.17 | 18.48 | 18.53 | 709,194 | -0.62(-3.25%) |
Aug 22, 2019 | 19.35 | 19.48 | 18.94 | 19.16 | 1,300,022 | +0.05(+0.26%) |
Aug 21, 2019 | 18.85 | 19.20 | 18.64 | 19.11 | 1,390,105 | +0.45(+2.39%) |
Aug 20, 2019 | 18.47 | 18.84 | 18.37 | 18.66 | 1,059,514 | +0.08(+0.45%) |
Aug 19, 2019 | 18.76 | 18.89 | 18.53 | 18.58 | 1,152,434 | +0.30(+1.66%) |
Aug 16, 2019 | 17.85 | 18.38 | 17.71 | 18.27 | 1,091,653 | +0.54(+3.04%) |
Aug 15, 2019 | 18.18 | 18.30 | 17.46 | 17.73 | 1,832,277 | -0.33(-1.82%) |
Aug 14, 2019 | 18.13 | 18.36 | 17.86 | 18.06 | 1,207,816 | -0.48(-2.59%) |
Aug 13, 2019 | 18.21 | 18.80 | 18.02 | 18.54 | 1,778,710 | +0.29(+1.57%) |
Aug 12, 2019 | 18.76 | 18.76 | 17.99 | 18.26 | 1,389,383 | -0.68(-3.60%) |
Aug 09, 2019 | 19.55 | 19.58 | 18.91 | 18.94 | 1,008,959 | -0.60(-3.06%) |
Aug 08, 2019 | 19.42 | 19.83 | 19.31 | 19.53 | 1,030,255 | +0.15(+0.77%) |
Aug 07, 2019 | 18.99 | 19.42 | 18.65 | 19.39 | 920,483 | +0.08(+0.43%) |
Aug 06, 2019 | 18.80 | 19.35 | 18.73 | 19.30 | 1,512,047 | +0.72(+3.87%) |
Aug 05, 2019 | 18.61 | 18.67 | 17.77 | 18.58 | 2,513,946 | -0.38(-2.00%) |
Aug 02, 2019 | 19.17 | 19.17 | 18.56 | 18.96 | 1,949,416 | -0.27(-1.42%) |
Aug 01, 2019 | 20.20 | 20.20 | 19.10 | 19.24 | 6,521,113 | -0.47(-2.39%) |
Jul 31, 2019 | 21.40 | 21.48 | 19.66 | 19.71 | 5,858,182 | -0.69(-3.36%) |
Jul 30, 2019 | 20.38 | 20.46 | 20.11 | 20.39 | 1,743,724 | +0.02(+0.12%) |
Jul 29, 2019 | 20.73 | 20.73 | 20.01 | 20.37 | 946,392 | -0.26(-1.24%) |
Jul 26, 2019 | 20.62 | 20.79 | 20.43 | 20.63 | 1,554,184 | +0.03(+0.16%) |
Jul 25, 2019 | 20.50 | 20.66 | 20.09 | 20.59 | 1,515,704 | +0.07(+0.32%) |
Jul 24, 2019 | 19.91 | 20.63 | 19.73 | 20.53 | 1,606,686 | +0.69(+3.50%) |
Jul 23, 2019 | 19.59 | 19.87 | 19.24 | 19.83 | 837,143 | +0.20(+1.01%) |
Jul 22, 2019 | 19.21 | 19.76 | 18.35 | 19.63 | 2,150,662 | +0.60(+3.17%) |
Jul 19, 2019 | 19.53 | 19.61 | 18.97 | 19.03 | 1,688,752 | -0.38(-1.96%) |
Jul 18, 2019 | 19.50 | 19.79 | 19.23 | 19.41 | 762,321 | -0.15(-0.76%) |
Jul 17, 2019 | 19.83 | 19.87 | 19.51 | 19.56 | 579,822 | -0.21(-1.09%) |
Jul 16, 2019 | 19.75 | 19.91 | 19.63 | 19.77 | 559,908 | +0.13(+0.67%) |
Jul 15, 2019 | 20.01 | 20.01 | 19.49 | 19.64 | 650,164 | -0.21(-1.08%) |
Jul 12, 2019 | 20.07 | 20.29 | 19.83 | 19.86 | 800,750 | -0.04(-0.21%) |
Jul 11, 2019 | 20.06 | 20.24 | 19.80 | 19.90 | 1,284,093 | -0.17(-0.82%) |
Jul 10, 2019 | 20.37 | 20.58 | 19.84 | 20.06 | 2,649,320 | -0.01(-0.04%) |
Jul 09, 2019 | 19.09 | 20.66 | 19.09 | 20.07 | 4,702,314 | +0.79(+4.07%) |
Jul 08, 2019 | 19.33 | 19.49 | 19.01 | 19.29 | 857,652 | -0.26(-1.35%) |
Jul 05, 2019 | 19.57 | 19.73 | 19.40 | 19.55 | 586,555 | -0.02(-0.08%) |
Jul 03, 2019 | 19.62 | 19.88 | 19.30 | 19.57 | 694,621 | -0.11(-0.55%) |
Jul 02, 2019 | 19.28 | 19.68 | 18.97 | 19.68 | 2,192,534 | +0.42(+2.19%) |