Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.31 | 17.59 | 17.16 | 17.43 | 10,764,385 | +0.11(+0.64%) |
Sep 27, 2019 | 17.61 | 18.02 | 17.19 | 17.32 | 15,774,900 | -0.50(-2.80%) |
Sep 26, 2019 | 17.80 | 17.90 | 17.43 | 17.82 | 11,745,651 | -0.16(-0.87%) |
Sep 25, 2019 | 17.69 | 18.02 | 17.66 | 17.98 | 11,437,338 | -0.05(-0.26%) |
Sep 24, 2019 | 18.87 | 18.96 | 17.94 | 18.03 | 20,296,580 | -1.04(-5.43%) |
Sep 23, 2019 | 18.79 | 19.28 | 18.71 | 19.06 | 12,222,552 | +0.16(+0.83%) |
Sep 20, 2019 | 19.34 | 19.48 | 18.76 | 18.90 | 17,436,520 | -0.44(-2.29%) |
Sep 19, 2019 | 19.56 | 19.72 | 19.31 | 19.35 | 14,271,064 | +0.10(+0.53%) |
Sep 18, 2019 | 19.31 | 19.56 | 19.02 | 19.25 | 16,433,846 | -0.20(-1.05%) |
Sep 17, 2019 | 20.61 | 20.61 | 19.26 | 19.45 | 21,119,730 | -1.35(-6.49%) |
Sep 16, 2019 | 19.85 | 21.04 | 19.77 | 20.80 | 39,508,872 | +2.05(+10.95%) |
Sep 13, 2019 | 18.62 | 18.91 | 18.29 | 18.75 | 11,587,549 | +0.48(+2.63%) |
Sep 12, 2019 | 18.00 | 18.50 | 17.67 | 18.27 | 14,498,951 | -0.28(-1.50%) |
Sep 11, 2019 | 18.62 | 19.05 | 18.28 | 18.54 | 15,923,886 | +0.02(+0.10%) |
Sep 10, 2019 | 18.68 | 19.15 | 18.41 | 18.53 | 18,108,268 | +0.07(+0.40%) |
Sep 09, 2019 | 17.83 | 18.68 | 17.78 | 18.45 | 14,653,812 | +0.80(+4.50%) |
Sep 06, 2019 | 17.49 | 17.69 | 17.14 | 17.66 | 11,808,118 | +0.08(+0.47%) |
Sep 05, 2019 | 17.53 | 18.06 | 17.52 | 17.57 | 13,583,803 | +0.22(+1.28%) |
Sep 04, 2019 | 17.60 | 17.72 | 17.30 | 17.35 | 13,857,801 | +0.00(+0.00%) |
Sep 03, 2019 | 16.83 | 17.42 | 16.77 | 17.35 | 14,193,789 | +0.09(+0.54%) |
Aug 30, 2019 | 17.05 | 17.52 | 16.96 | 17.26 | 13,271,956 | +0.28(+1.67%) |
Aug 29, 2019 | 16.66 | 17.21 | 16.65 | 16.97 | 14,270,744 | +0.49(+2.94%) |
Aug 28, 2019 | 15.84 | 16.73 | 15.55 | 16.49 | 16,128,101 | +0.63(+3.99%) |
Aug 27, 2019 | 16.21 | 16.29 | 15.77 | 15.86 | 11,263,404 | -0.17(-1.09%) |
Aug 26, 2019 | 16.50 | 16.62 | 15.90 | 16.03 | 14,193,233 | -0.20(-1.24%) |
Aug 23, 2019 | 16.76 | 17.02 | 16.17 | 16.23 | 15,393,470 | -0.87(-5.09%) |
Aug 22, 2019 | 17.27 | 17.59 | 17.09 | 17.10 | 14,487,952 | +0.06(+0.38%) |
Aug 21, 2019 | 17.68 | 17.73 | 17.03 | 17.04 | 11,970,196 | -0.42(-2.41%) |
Aug 20, 2019 | 17.51 | 17.58 | 17.24 | 17.46 | 9,043,512 | -0.25(-1.40%) |
Aug 19, 2019 | 17.71 | 17.85 | 17.47 | 17.71 | 14,177,786 | +0.42(+2.44%) |
Aug 16, 2019 | 16.81 | 17.34 | 16.67 | 17.29 | 15,675,661 | +0.57(+3.40%) |
Aug 15, 2019 | 16.62 | 16.76 | 15.99 | 16.72 | 23,081,998 | -0.07(-0.44%) |
Aug 14, 2019 | 17.38 | 17.40 | 16.60 | 16.79 | 19,918,954 | -1.05(-5.90%) |
Aug 13, 2019 | 17.73 | 18.67 | 17.57 | 17.84 | 13,551,038 | +0.06(+0.36%) |
Aug 12, 2019 | 17.79 | 17.92 | 17.50 | 17.78 | 10,634,660 | -0.10(-0.56%) |
Aug 09, 2019 | 18.26 | 18.35 | 17.78 | 17.88 | 14,860,744 | -0.38(-2.06%) |
Aug 08, 2019 | 18.08 | 18.35 | 17.87 | 18.26 | 19,095,584 | +0.26(+1.42%) |
Aug 07, 2019 | 17.80 | 18.20 | 17.51 | 18.00 | 18,184,702 | -0.27(-1.50%) |
Aug 06, 2019 | 18.71 | 18.87 | 17.86 | 18.28 | 15,885,033 | -0.33(-1.77%) |
Aug 05, 2019 | 18.74 | 18.81 | 18.28 | 18.60 | 15,021,705 | -0.63(-3.29%) |
Aug 02, 2019 | 19.90 | 20.01 | 19.09 | 19.24 | 15,423,381 | -0.60(-3.05%) |
Aug 01, 2019 | 20.80 | 20.85 | 19.57 | 19.84 | 17,991,794 | -1.23(-5.83%) |
Jul 31, 2019 | 21.32 | 21.49 | 20.84 | 21.07 | 14,799,570 | -0.18(-0.86%) |
Jul 30, 2019 | 20.15 | 21.28 | 19.98 | 21.25 | 19,424,476 | +0.93(+4.60%) |
Jul 29, 2019 | 21.06 | 21.07 | 20.07 | 20.32 | 13,369,618 | -0.78(-3.69%) |
Jul 26, 2019 | 21.31 | 21.44 | 21.00 | 21.10 | 7,151,946 | -0.17(-0.82%) |
Jul 25, 2019 | 21.98 | 22.01 | 21.10 | 21.27 | 13,563,940 | -0.52(-2.40%) |
Jul 24, 2019 | 21.77 | 22.06 | 21.60 | 21.79 | 14,171,997 | -0.05(-0.21%) |
Jul 23, 2019 | 21.68 | 22.03 | 21.27 | 21.84 | 20,039,230 | +0.09(+0.42%) |
Jul 22, 2019 | 20.93 | 21.82 | 20.56 | 21.75 | 30,850,198 | +1.82(+9.15%) |
Jul 19, 2019 | 19.88 | 20.02 | 19.62 | 19.92 | 18,716,998 | +0.06(+0.32%) |
Jul 18, 2019 | 19.87 | 19.95 | 19.44 | 19.86 | 13,838,115 | -0.09(-0.46%) |
Jul 17, 2019 | 20.90 | 20.97 | 19.93 | 19.95 | 13,911,046 | -1.01(-4.81%) |
Jul 16, 2019 | 21.44 | 21.58 | 20.91 | 20.96 | 10,551,234 | -0.53(-2.47%) |
Jul 15, 2019 | 21.86 | 21.99 | 21.44 | 21.49 | 14,316,390 | -0.27(-1.22%) |
Jul 12, 2019 | 21.89 | 22.02 | 21.70 | 21.76 | 12,940,313 | -0.09(-0.42%) |
Jul 11, 2019 | 21.62 | 21.85 | 21.51 | 21.85 | 13,391,526 | +0.23(+1.06%) |
Jul 10, 2019 | 21.72 | 21.85 | 21.40 | 21.62 | 16,938,206 | +0.03(+0.13%) |
Jul 09, 2019 | 21.17 | 21.59 | 20.84 | 21.59 | 14,570,495 | +0.29(+1.38%) |
Jul 08, 2019 | 21.04 | 21.53 | 20.92 | 21.30 | 15,678,876 | +0.20(+0.96%) |
Jul 05, 2019 | 20.76 | 21.15 | 20.72 | 21.10 | 9,229,576 | +0.17(+0.83%) |
Jul 03, 2019 | 20.74 | 20.93 | 20.57 | 20.92 | 6,828,600 | +0.17(+0.84%) |
Jul 02, 2019 | 20.91 | 20.92 | 20.35 | 20.75 | 15,596,462 | -0.27(-1.31%) |