Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.18 | 23.26 | 22.70 | 23.05 | 6,112,675 | +0.05(+0.23%) |
Sep 27, 2019 | 22.72 | 23.21 | 22.70 | 23.00 | 5,366,734 | +0.42(+1.88%) |
Sep 26, 2019 | 22.34 | 22.75 | 22.27 | 22.58 | 5,219,273 | +0.13(+0.59%) |
Sep 25, 2019 | 22.40 | 22.88 | 22.32 | 22.44 | 7,668,538 | +0.19(+0.84%) |
Sep 24, 2019 | 22.48 | 22.56 | 22.04 | 22.26 | 7,314,153 | +0.01(+0.04%) |
Sep 23, 2019 | 22.14 | 22.49 | 21.96 | 22.25 | 8,292,740 | +0.00(+0.00%) |
Sep 20, 2019 | 22.42 | 22.92 | 22.22 | 22.25 | 10,049,477 | -0.12(-0.51%) |
Sep 19, 2019 | 22.28 | 22.55 | 22.18 | 22.36 | 5,028,978 | +0.08(+0.36%) |
Sep 18, 2019 | 22.12 | 22.42 | 22.04 | 22.28 | 8,618,223 | +0.02(+0.08%) |
Sep 17, 2019 | 22.46 | 22.55 | 21.86 | 22.27 | 6,988,777 | -0.31(-1.37%) |
Sep 16, 2019 | 22.14 | 22.96 | 22.11 | 22.58 | 6,759,881 | +0.29(+1.31%) |
Sep 13, 2019 | 23.01 | 23.54 | 22.26 | 22.28 | 8,250,395 | -0.35(-1.56%) |
Sep 12, 2019 | 22.62 | 22.79 | 21.89 | 22.64 | 7,498,414 | -0.18(-0.78%) |
Sep 11, 2019 | 22.39 | 23.13 | 21.70 | 22.81 | 8,347,669 | +0.54(+2.42%) |
Sep 10, 2019 | 21.37 | 22.35 | 21.33 | 22.27 | 8,349,458 | +0.78(+3.62%) |
Sep 09, 2019 | 20.96 | 21.58 | 20.76 | 21.50 | 9,439,310 | +0.53(+2.53%) |
Sep 06, 2019 | 20.39 | 21.03 | 20.22 | 20.96 | 9,166,152 | +0.68(+3.36%) |
Sep 05, 2019 | 19.11 | 20.29 | 19.11 | 20.28 | 12,105,334 | +1.56(+8.36%) |
Sep 04, 2019 | 18.33 | 18.76 | 18.33 | 18.72 | 8,925,217 | +0.91(+5.14%) |
Sep 03, 2019 | 17.80 | 18.24 | 17.62 | 17.80 | 7,181,057 | -0.18(-1.02%) |
Aug 30, 2019 | 17.79 | 18.25 | 17.76 | 17.99 | 7,442,254 | +0.32(+1.82%) |
Aug 29, 2019 | 17.80 | 18.00 | 17.23 | 17.66 | 7,394,717 | -0.18(-1.02%) |
Aug 28, 2019 | 17.80 | 18.08 | 17.55 | 17.85 | 5,303,018 | +0.01(+0.05%) |
Aug 27, 2019 | 18.27 | 18.31 | 17.71 | 17.84 | 6,193,802 | -0.35(-1.92%) |
Aug 26, 2019 | 17.91 | 18.20 | 17.70 | 18.19 | 5,598,512 | +0.50(+2.81%) |
Aug 23, 2019 | 18.34 | 18.53 | 17.64 | 17.69 | 8,381,346 | -0.84(-4.56%) |
Aug 22, 2019 | 19.03 | 19.16 | 18.16 | 18.54 | 6,582,012 | -0.41(-2.16%) |
Aug 21, 2019 | 18.60 | 18.98 | 18.57 | 18.95 | 8,584,714 | +0.62(+3.37%) |
Aug 20, 2019 | 18.16 | 18.37 | 17.82 | 18.33 | 7,776,754 | +0.06(+0.33%) |
Aug 19, 2019 | 17.71 | 18.43 | 17.51 | 18.27 | 12,177,533 | +0.88(+5.06%) |
Aug 16, 2019 | 16.38 | 17.69 | 16.38 | 17.39 | 15,960,905 | +0.44(+2.62%) |
Aug 15, 2019 | 19.08 | 19.39 | 16.15 | 16.94 | 30,217,846 | -4.83(-22.20%) |
Aug 14, 2019 | 22.54 | 22.54 | 21.56 | 21.78 | 7,450,495 | -1.49(-6.40%) |
Aug 13, 2019 | 23.04 | 24.08 | 22.56 | 23.27 | 5,263,846 | +0.41(+1.79%) |
Aug 12, 2019 | 23.34 | 23.88 | 22.64 | 22.86 | 4,625,891 | -1.00(-4.20%) |
Aug 09, 2019 | 24.69 | 24.69 | 23.79 | 23.86 | 3,136,088 | -0.94(-3.79%) |
Aug 08, 2019 | 24.55 | 24.91 | 24.46 | 24.80 | 2,776,785 | +0.25(+1.03%) |
Aug 07, 2019 | 23.93 | 24.62 | 23.73 | 24.55 | 3,550,117 | +0.26(+1.08%) |
Aug 06, 2019 | 24.38 | 24.56 | 23.97 | 24.29 | 3,931,332 | +0.03(+0.14%) |
Aug 05, 2019 | 25.25 | 25.25 | 24.08 | 24.25 | 5,346,646 | -1.66(-6.42%) |
Aug 02, 2019 | 25.46 | 26.10 | 25.41 | 25.91 | 4,884,775 | +0.42(+1.64%) |
Aug 01, 2019 | 26.83 | 26.95 | 25.31 | 25.50 | 5,610,564 | -1.45(-5.37%) |
Jul 31, 2019 | 26.59 | 27.04 | 26.28 | 26.94 | 5,776,602 | +0.24(+0.88%) |
Jul 30, 2019 | 26.58 | 26.81 | 25.97 | 26.71 | 3,319,940 | +0.04(+0.16%) |
Jul 29, 2019 | 26.52 | 26.74 | 26.08 | 26.66 | 3,759,377 | -0.01(-0.03%) |
Jul 26, 2019 | 26.95 | 26.95 | 26.39 | 26.67 | 3,093,725 | -0.17(-0.65%) |
Jul 25, 2019 | 26.65 | 26.98 | 26.62 | 26.85 | 3,814,278 | +0.02(+0.07%) |
Jul 24, 2019 | 26.38 | 26.87 | 26.18 | 26.83 | 3,711,574 | +0.66(+2.53%) |
Jul 23, 2019 | 25.78 | 26.24 | 25.69 | 26.17 | 3,706,605 | +0.57(+2.21%) |
Jul 22, 2019 | 26.48 | 26.64 | 25.50 | 25.60 | 4,388,108 | -0.79(-3.00%) |
Jul 19, 2019 | 26.63 | 26.83 | 26.38 | 26.39 | 2,592,837 | -0.09(-0.33%) |
Jul 18, 2019 | 26.34 | 26.61 | 26.13 | 26.48 | 2,446,706 | +0.11(+0.43%) |
Jul 17, 2019 | 27.02 | 27.02 | 26.31 | 26.37 | 3,100,491 | -0.81(-2.98%) |
Jul 16, 2019 | 26.82 | 27.30 | 26.73 | 27.18 | 3,536,929 | +0.39(+1.46%) |
Jul 15, 2019 | 26.50 | 26.82 | 26.45 | 26.78 | 3,155,258 | +0.36(+1.35%) |
Jul 12, 2019 | 26.04 | 26.72 | 25.97 | 26.43 | 3,052,511 | +0.54(+2.09%) |
Jul 11, 2019 | 25.26 | 25.97 | 25.16 | 25.89 | 4,192,221 | +0.75(+2.98%) |
Jul 10, 2019 | 25.84 | 25.94 | 25.03 | 25.14 | 5,493,767 | -0.68(-2.63%) |
Jul 09, 2019 | 26.18 | 26.18 | 25.70 | 25.82 | 4,662,215 | -0.54(-2.05%) |
Jul 08, 2019 | 26.33 | 26.48 | 26.07 | 26.36 | 5,434,250 | +0.02(+0.07%) |
Jul 05, 2019 | 26.33 | 26.46 | 26.02 | 26.34 | 3,993,326 | -0.12(-0.46%) |
Jul 03, 2019 | 26.62 | 26.69 | 26.11 | 26.46 | 2,166,687 | +0.03(+0.13%) |
Jul 02, 2019 | 27.30 | 27.32 | 26.31 | 26.43 | 4,111,977 | -0.84(-3.07%) |