Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.77 | 21.85 | 21.73 | 21.80 | 1,225,503 | -0.16(-0.71%) |
Sep 27, 2019 | 22.07 | 22.09 | 21.86 | 21.96 | 2,590,410 | -0.06(-0.29%) |
Sep 26, 2019 | 22.11 | 22.12 | 22.02 | 22.02 | 2,869,042 | +0.15(+0.67%) |
Sep 25, 2019 | 21.80 | 21.94 | 21.76 | 21.87 | 1,317,557 | -0.20(-0.91%) |
Sep 24, 2019 | 22.19 | 22.23 | 22.06 | 22.08 | 3,489,660 | -0.24(-1.06%) |
Sep 23, 2019 | 22.13 | 22.35 | 22.06 | 22.31 | 3,493,692 | +0.48(+2.21%) |
Sep 20, 2019 | 21.94 | 21.99 | 21.82 | 21.83 | 6,055,366 | +1.05(+5.08%) |
Sep 19, 2019 | 20.79 | 20.83 | 20.73 | 20.78 | 1,507,849 | -0.30(-1.42%) |
Sep 18, 2019 | 21.08 | 21.14 | 20.96 | 21.08 | 1,586,838 | -0.03(-0.13%) |
Sep 17, 2019 | 20.92 | 21.10 | 20.82 | 21.10 | 2,194,296 | -0.03(-0.13%) |
Sep 16, 2019 | 21.34 | 21.35 | 21.08 | 21.13 | 4,434,537 | -0.55(-2.52%) |
Sep 13, 2019 | 21.64 | 21.71 | 21.61 | 21.68 | 2,092,911 | +0.26(+1.23%) |
Sep 12, 2019 | 21.44 | 21.56 | 21.39 | 21.41 | 2,577,024 | -0.02(-0.08%) |
Sep 11, 2019 | 21.23 | 21.44 | 21.23 | 21.43 | 3,608,179 | +0.26(+1.25%) |
Sep 10, 2019 | 21.09 | 21.20 | 21.09 | 21.17 | 1,204,935 | -0.03(-0.13%) |
Sep 09, 2019 | 21.19 | 21.27 | 21.16 | 21.19 | 886,091 | +0.09(+0.43%) |
Sep 06, 2019 | 21.13 | 21.20 | 21.09 | 21.10 | 2,001,958 | +0.18(+0.87%) |
Sep 05, 2019 | 20.93 | 21.08 | 20.89 | 20.92 | 1,953,634 | +0.13(+0.61%) |
Sep 04, 2019 | 20.76 | 20.79 | 20.72 | 20.79 | 2,880,789 | +0.08(+0.40%) |
Sep 03, 2019 | 20.54 | 20.71 | 20.53 | 20.71 | 2,002,193 | -0.43(-2.02%) |
Aug 30, 2019 | 21.17 | 21.17 | 21.02 | 21.14 | 3,741,065 | +0.11(+0.52%) |
Aug 29, 2019 | 21.02 | 21.09 | 20.98 | 21.03 | 2,832,771 | -0.07(-0.34%) |
Aug 28, 2019 | 21.04 | 21.23 | 21.04 | 21.10 | 1,670,136 | -0.17(-0.81%) |
Aug 27, 2019 | 21.37 | 21.47 | 21.27 | 21.28 | 2,643,984 | +0.18(+0.86%) |
Aug 26, 2019 | 21.00 | 21.14 | 20.94 | 21.09 | 4,570,670 | +0.32(+1.53%) |
Aug 23, 2019 | 20.86 | 21.08 | 20.75 | 20.78 | 5,891,716 | +0.45(+2.24%) |
Aug 22, 2019 | 20.35 | 20.40 | 20.22 | 20.32 | 2,561,154 | -0.56(-2.70%) |
Aug 21, 2019 | 20.91 | 20.91 | 20.79 | 20.89 | 1,276,170 | -0.15(-0.73%) |
Aug 20, 2019 | 21.03 | 21.09 | 21.00 | 21.04 | 1,301,692 | -0.07(-0.34%) |
Aug 19, 2019 | 21.22 | 21.29 | 21.09 | 21.11 | 941,354 | -0.11(-0.51%) |
Aug 16, 2019 | 21.17 | 21.34 | 21.14 | 21.22 | 1,681,367 | +0.31(+1.48%) |
Aug 15, 2019 | 20.92 | 20.97 | 20.81 | 20.91 | 2,085,507 | +0.02(+0.09%) |
Aug 14, 2019 | 21.05 | 21.06 | 20.88 | 20.89 | 2,359,013 | -0.29(-1.37%) |
Aug 13, 2019 | 20.91 | 21.25 | 20.82 | 21.19 | 2,377,730 | -0.08(-0.39%) |
Aug 12, 2019 | 21.25 | 21.33 | 21.23 | 21.27 | 1,083,915 | -0.11(-0.51%) |
Aug 09, 2019 | 21.41 | 21.43 | 21.27 | 21.38 | 2,897,632 | -0.09(-0.42%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.31 | 21.47 | 2,393,841 | +0.55(+2.61%) |
Aug 07, 2019 | 20.70 | 20.92 | 20.57 | 20.92 | 2,614,567 | -0.09(-0.43%) |
Aug 06, 2019 | 21.14 | 21.14 | 20.92 | 21.01 | 1,906,616 | +0.28(+1.36%) |
Aug 05, 2019 | 20.90 | 20.92 | 20.60 | 20.73 | 2,248,217 | -0.74(-3.43%) |
Aug 02, 2019 | 21.51 | 21.56 | 21.39 | 21.47 | 1,596,353 | -0.15(-0.67%) |
Aug 01, 2019 | 21.79 | 21.94 | 21.56 | 21.61 | 2,894,437 | -0.32(-1.45%) |
Jul 31, 2019 | 22.06 | 22.16 | 21.75 | 21.93 | 2,190,163 | +0.02(+0.08%) |
Jul 30, 2019 | 21.94 | 22.10 | 21.86 | 21.91 | 2,419,049 | -0.48(-2.15%) |
Jul 29, 2019 | 22.40 | 22.43 | 22.35 | 22.40 | 590,218 | -0.15(-0.65%) |
Jul 26, 2019 | 22.61 | 22.61 | 22.50 | 22.54 | 852,451 | +0.12(+0.53%) |
Jul 25, 2019 | 22.51 | 22.53 | 22.35 | 22.42 | 1,659,341 | -0.15(-0.68%) |
Jul 24, 2019 | 22.59 | 22.62 | 22.54 | 22.58 | 1,498,490 | -0.15(-0.64%) |
Jul 23, 2019 | 22.81 | 22.81 | 22.69 | 22.72 | 1,104,813 | -0.11(-0.48%) |
Jul 22, 2019 | 22.87 | 22.89 | 22.80 | 22.83 | 665,729 | -0.03(-0.12%) |
Jul 19, 2019 | 23.00 | 23.01 | 22.83 | 22.86 | 1,835,009 | -0.44(-1.87%) |
Jul 18, 2019 | 23.18 | 23.32 | 23.04 | 23.30 | 1,005,433 | -0.08(-0.35%) |
Jul 17, 2019 | 23.39 | 23.44 | 23.33 | 23.38 | 924,095 | -0.01(-0.04%) |
Jul 16, 2019 | 23.45 | 23.46 | 23.38 | 23.39 | 971,666 | +0.06(+0.27%) |
Jul 15, 2019 | 23.36 | 23.41 | 23.31 | 23.32 | 480,824 | +0.08(+0.35%) |
Jul 12, 2019 | 23.21 | 23.26 | 23.19 | 23.24 | 1,148,956 | +0.08(+0.35%) |
Jul 11, 2019 | 23.27 | 23.27 | 23.13 | 23.16 | 779,074 | -0.02(-0.08%) |
Jul 10, 2019 | 23.23 | 23.29 | 23.13 | 23.18 | 1,451,934 | -0.05(-0.24%) |
Jul 09, 2019 | 23.17 | 23.28 | 23.16 | 23.23 | 817,932 | +0.04(+0.16%) |
Jul 08, 2019 | 23.22 | 23.27 | 23.17 | 23.20 | 2,458,360 | -0.39(-1.66%) |
Jul 05, 2019 | 23.63 | 23.63 | 23.43 | 23.59 | 1,095,176 | -0.37(-1.56%) |
Jul 03, 2019 | 23.91 | 24.00 | 23.90 | 23.96 | 506,895 | +0.02(+0.08%) |
Jul 02, 2019 | 23.88 | 23.99 | 23.87 | 23.94 | 1,156,619 | +0.15(+0.65%) |