Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.15 | 19.46 | 19.08 | 19.39 | 4,097,171 | +0.24(+1.24%) |
Sep 27, 2019 | 19.49 | 19.59 | 19.01 | 19.15 | 4,120,360 | -0.25(-1.31%) |
Sep 26, 2019 | 19.34 | 19.41 | 19.22 | 19.41 | 2,883,462 | +0.07(+0.34%) |
Sep 25, 2019 | 19.47 | 19.58 | 19.30 | 19.34 | 2,634,048 | -0.11(-0.59%) |
Sep 24, 2019 | 19.55 | 19.64 | 19.31 | 19.45 | 2,822,953 | -0.03(-0.17%) |
Sep 23, 2019 | 19.17 | 19.60 | 19.09 | 19.49 | 2,782,599 | +0.26(+1.37%) |
Sep 20, 2019 | 19.58 | 19.61 | 19.22 | 19.22 | 5,474,403 | -0.27(-1.39%) |
Sep 19, 2019 | 19.79 | 19.79 | 19.43 | 19.50 | 2,761,793 | -0.25(-1.25%) |
Sep 18, 2019 | 19.74 | 19.84 | 19.55 | 19.74 | 3,701,341 | +0.00(+0.00%) |
Sep 17, 2019 | 19.73 | 19.89 | 19.66 | 19.74 | 3,540,142 | -0.01(-0.04%) |
Sep 16, 2019 | 19.72 | 19.83 | 19.64 | 19.75 | 2,775,731 | -0.09(-0.46%) |
Sep 13, 2019 | 19.78 | 20.23 | 19.78 | 19.84 | 3,144,937 | +0.07(+0.33%) |
Sep 12, 2019 | 20.12 | 20.23 | 19.77 | 19.77 | 3,577,812 | -0.24(-1.19%) |
Sep 11, 2019 | 19.78 | 20.03 | 19.74 | 20.01 | 4,551,065 | +0.15(+0.78%) |
Sep 10, 2019 | 19.57 | 19.92 | 19.49 | 19.86 | 6,938,456 | +0.20(+1.03%) |
Sep 09, 2019 | 19.63 | 19.72 | 19.47 | 19.66 | 5,497,654 | +0.05(+0.25%) |
Sep 06, 2019 | 19.77 | 19.90 | 19.57 | 19.61 | 4,316,478 | -0.08(-0.41%) |
Sep 05, 2019 | 19.75 | 19.79 | 19.56 | 19.69 | 4,163,996 | +0.05(+0.25%) |
Sep 04, 2019 | 19.75 | 19.81 | 19.55 | 19.64 | 6,821,925 | -0.07(-0.33%) |
Sep 03, 2019 | 19.58 | 19.92 | 19.53 | 19.70 | 7,554,252 | +0.03(+0.17%) |
Aug 30, 2019 | 19.68 | 19.93 | 19.41 | 19.67 | 6,448,062 | -0.12(-0.62%) |
Aug 29, 2019 | 21.09 | 21.15 | 19.39 | 19.79 | 12,028,962 | -2.04(-9.34%) |
Aug 28, 2019 | 21.77 | 22.08 | 21.69 | 21.83 | 5,094,274 | -0.02(-0.07%) |
Aug 27, 2019 | 22.13 | 22.16 | 21.61 | 21.85 | 4,545,441 | -0.21(-0.96%) |
Aug 26, 2019 | 21.86 | 22.21 | 21.86 | 22.06 | 3,924,456 | +0.37(+1.68%) |
Aug 23, 2019 | 22.04 | 22.14 | 21.62 | 21.69 | 3,585,143 | -0.40(-1.80%) |
Aug 22, 2019 | 22.03 | 22.18 | 21.95 | 22.09 | 2,666,786 | +0.12(+0.55%) |
Aug 21, 2019 | 22.19 | 22.22 | 21.87 | 21.97 | 3,014,270 | -0.13(-0.59%) |
Aug 20, 2019 | 22.44 | 22.50 | 22.02 | 22.10 | 2,572,738 | -0.38(-1.70%) |
Aug 19, 2019 | 22.59 | 22.61 | 22.47 | 22.48 | 2,234,829 | +0.13(+0.58%) |
Aug 16, 2019 | 22.24 | 22.50 | 22.17 | 22.35 | 3,259,120 | +0.22(+0.99%) |
Aug 15, 2019 | 22.12 | 22.34 | 22.01 | 22.13 | 2,679,427 | +0.06(+0.26%) |
Aug 14, 2019 | 22.32 | 22.35 | 22.03 | 22.08 | 2,590,085 | -0.49(-2.16%) |
Aug 13, 2019 | 21.99 | 22.63 | 21.91 | 22.56 | 3,171,296 | +0.55(+2.51%) |
Aug 12, 2019 | 22.23 | 22.30 | 21.91 | 22.01 | 2,746,131 | -0.30(-1.35%) |
Aug 09, 2019 | 22.42 | 22.44 | 22.09 | 22.31 | 2,998,105 | -0.19(-0.83%) |
Aug 08, 2019 | 22.14 | 22.53 | 22.11 | 22.50 | 3,635,050 | +0.49(+2.21%) |
Aug 07, 2019 | 21.73 | 22.06 | 21.59 | 22.01 | 2,639,468 | +0.15(+0.71%) |
Aug 06, 2019 | 21.72 | 21.88 | 21.63 | 21.86 | 2,211,195 | +0.17(+0.79%) |
Aug 05, 2019 | 22.24 | 22.25 | 21.54 | 21.69 | 2,587,685 | -0.63(-2.80%) |
Aug 02, 2019 | 22.31 | 22.44 | 22.12 | 22.31 | 1,661,756 | +0.00(+0.00%) |
Aug 01, 2019 | 22.52 | 22.80 | 22.25 | 22.31 | 2,638,264 | -0.18(-0.79%) |
Jul 31, 2019 | 22.59 | 22.68 | 22.40 | 22.49 | 3,412,630 | -0.14(-0.61%) |
Jul 30, 2019 | 22.54 | 22.73 | 22.39 | 22.63 | 2,402,883 | +0.06(+0.25%) |
Jul 29, 2019 | 22.34 | 22.64 | 22.33 | 22.57 | 1,853,417 | +0.28(+1.24%) |
Jul 26, 2019 | 22.30 | 22.43 | 22.22 | 22.30 | 2,068,792 | +0.01(+0.04%) |
Jul 25, 2019 | 22.66 | 22.66 | 22.27 | 22.29 | 4,000,291 | -0.45(-1.96%) |
Jul 24, 2019 | 22.51 | 22.84 | 22.34 | 22.73 | 3,368,675 | +0.18(+0.79%) |
Jul 23, 2019 | 22.70 | 22.73 | 22.09 | 22.56 | 2,818,421 | -0.11(-0.47%) |
Jul 22, 2019 | 22.85 | 22.91 | 22.64 | 22.66 | 2,191,546 | -0.10(-0.43%) |
Jul 19, 2019 | 22.93 | 23.15 | 22.75 | 22.76 | 3,866,473 | -0.13(-0.57%) |
Jul 18, 2019 | 22.82 | 23.07 | 22.75 | 22.89 | 3,898,563 | -0.01(-0.04%) |
Jul 17, 2019 | 23.15 | 23.15 | 22.82 | 22.90 | 2,085,933 | -0.20(-0.88%) |
Jul 16, 2019 | 22.77 | 23.14 | 22.77 | 23.10 | 2,557,712 | +0.39(+1.72%) |
Jul 15, 2019 | 22.96 | 23.00 | 22.60 | 22.71 | 2,150,854 | -0.30(-1.31%) |
Jul 12, 2019 | 22.84 | 23.04 | 22.81 | 23.01 | 2,648,320 | +0.16(+0.71%) |
Jul 11, 2019 | 23.20 | 23.21 | 22.78 | 22.85 | 2,753,977 | -0.25(-1.09%) |
Jul 10, 2019 | 23.42 | 23.46 | 23.02 | 23.10 | 3,314,672 | -0.32(-1.39%) |
Jul 09, 2019 | 23.31 | 23.65 | 23.31 | 23.42 | 4,008,242 | -0.23(-0.96%) |
Jul 08, 2019 | 23.42 | 23.75 | 23.40 | 23.65 | 3,977,908 | +0.24(+1.01%) |
Jul 05, 2019 | 23.52 | 23.56 | 23.29 | 23.42 | 1,978,052 | -0.21(-0.89%) |
Jul 03, 2019 | 23.48 | 23.82 | 23.29 | 23.63 | 2,351,230 | +0.23(+0.97%) |
Jul 02, 2019 | 23.53 | 23.53 | 22.76 | 23.40 | 3,746,467 | -0.12(-0.52%) |