Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.53 | 19.63 | 19.50 | 19.57 | 795,851 | +0.17(+0.88%) |
Sep 27, 2019 | 20.07 | 20.07 | 19.31 | 19.40 | 3,261,200 | -0.83(-4.10%) |
Sep 26, 2019 | 20.63 | 20.64 | 20.02 | 20.23 | 2,589,978 | -0.40(-1.94%) |
Sep 25, 2019 | 20.50 | 20.71 | 20.42 | 20.63 | 1,532,852 | +0.08(+0.39%) |
Sep 24, 2019 | 21.20 | 21.33 | 20.48 | 20.55 | 2,933,026 | -0.80(-3.75%) |
Sep 23, 2019 | 21.20 | 21.36 | 21.20 | 21.35 | 829,463 | +0.15(+0.71%) |
Sep 20, 2019 | 21.50 | 21.60 | 21.19 | 21.20 | 1,197,200 | -0.20(-0.93%) |
Sep 19, 2019 | 21.22 | 21.44 | 21.22 | 21.40 | 716,318 | +0.31(+1.47%) |
Sep 18, 2019 | 21.10 | 21.25 | 20.96 | 21.09 | 1,097,249 | -0.21(-0.99%) |
Sep 17, 2019 | 21.55 | 21.60 | 21.20 | 21.30 | 1,867,102 | -0.44(-2.02%) |
Sep 16, 2019 | 21.95 | 22.12 | 21.61 | 21.74 | 1,200,128 | -0.26(-1.18%) |
Sep 13, 2019 | 21.78 | 22.29 | 21.73 | 22.00 | 946,700 | +0.32(+1.48%) |
Sep 12, 2019 | 21.72 | 21.78 | 21.61 | 21.68 | 434,166 | -0.09(-0.41%) |
Sep 11, 2019 | 21.67 | 21.77 | 21.57 | 21.77 | 677,982 | +0.07(+0.32%) |
Sep 10, 2019 | 21.51 | 21.78 | 21.47 | 21.70 | 1,264,274 | +0.17(+0.79%) |
Sep 09, 2019 | 21.71 | 21.71 | 21.42 | 21.53 | 762,709 | +0.05(+0.23%) |
Sep 06, 2019 | 21.97 | 21.97 | 21.31 | 21.48 | 1,132,300 | -0.70(-3.16%) |
Sep 05, 2019 | 22.40 | 22.56 | 22.08 | 22.18 | 1,529,721 | -0.19(-0.85%) |
Sep 04, 2019 | 22.32 | 22.45 | 22.28 | 22.37 | 1,255,611 | +0.17(+0.77%) |
Sep 03, 2019 | 22.11 | 22.38 | 22.11 | 22.20 | 525,368 | -0.45(-1.99%) |
Aug 30, 2019 | 22.79 | 22.79 | 22.55 | 22.65 | 555,400 | +0.35(+1.57%) |
Aug 29, 2019 | 22.10 | 22.40 | 22.10 | 22.30 | 613,060 | +0.28(+1.27%) |
Aug 28, 2019 | 21.76 | 22.14 | 21.76 | 22.02 | 569,287 | +0.07(+0.32%) |
Aug 27, 2019 | 22.20 | 22.20 | 21.74 | 21.95 | 914,723 | +0.25(+1.15%) |
Aug 26, 2019 | 21.60 | 21.78 | 21.50 | 21.70 | 849,480 | +0.40(+1.88%) |
Aug 23, 2019 | 21.95 | 22.19 | 21.25 | 21.30 | 2,274,300 | -0.70(-3.18%) |
Aug 22, 2019 | 22.50 | 22.50 | 21.96 | 22.00 | 1,158,527 | -0.51(-2.27%) |
Aug 21, 2019 | 22.72 | 22.72 | 22.47 | 22.51 | 830,490 | -0.54(-2.34%) |
Aug 20, 2019 | 23.31 | 23.31 | 23.01 | 23.05 | 486,609 | -0.35(-1.50%) |
Aug 19, 2019 | 23.42 | 23.68 | 23.30 | 23.40 | 477,221 | +0.00(+0.00%) |
Aug 16, 2019 | 23.21 | 23.55 | 23.00 | 23.40 | 643,300 | -0.05(-0.21%) |
Aug 15, 2019 | 23.45 | 23.50 | 23.22 | 23.45 | 847,622 | +0.63(+2.76%) |
Aug 14, 2019 | 23.08 | 23.09 | 22.73 | 22.82 | 798,461 | -0.67(-2.85%) |
Aug 13, 2019 | 23.11 | 23.67 | 23.05 | 23.49 | 878,528 | +0.28(+1.21%) |
Aug 12, 2019 | 23.31 | 23.48 | 23.20 | 23.21 | 499,109 | -0.32(-1.36%) |
Aug 09, 2019 | 23.68 | 23.80 | 23.50 | 23.53 | 748,400 | -0.80(-3.29%) |
Aug 08, 2019 | 24.00 | 24.48 | 23.85 | 24.33 | 2,144,020 | -1.29(-5.04%) |
Aug 07, 2019 | 25.00 | 25.75 | 24.48 | 25.62 | 971,296 | +1.04(+4.23%) |
Aug 06, 2019 | 24.67 | 24.87 | 24.33 | 24.58 | 1,617,203 | -0.13(-0.53%) |
Aug 05, 2019 | 24.95 | 24.96 | 24.38 | 24.71 | 1,961,938 | -0.84(-3.29%) |
Aug 02, 2019 | 25.90 | 25.90 | 25.36 | 25.55 | 977,600 | -0.22(-0.85%) |
Aug 01, 2019 | 25.70 | 26.59 | 25.70 | 25.77 | 1,246,686 | -0.05(-0.19%) |
Jul 31, 2019 | 26.08 | 26.20 | 25.75 | 25.82 | 841,095 | -0.30(-1.15%) |
Jul 30, 2019 | 26.02 | 26.44 | 25.88 | 26.12 | 1,911,324 | -0.55(-2.06%) |
Jul 29, 2019 | 27.09 | 27.38 | 26.55 | 26.67 | 2,505,141 | -0.26(-0.97%) |
Jul 26, 2019 | 26.30 | 27.08 | 26.18 | 26.93 | 1,877,700 | +1.15(+4.46%) |
Jul 25, 2019 | 26.25 | 26.25 | 25.71 | 25.78 | 838,483 | -0.42(-1.60%) |
Jul 24, 2019 | 25.90 | 26.38 | 25.64 | 26.20 | 1,769,032 | +0.57(+2.22%) |
Jul 23, 2019 | 25.60 | 25.77 | 25.48 | 25.63 | 1,799,735 | +0.90(+3.64%) |
Jul 22, 2019 | 25.00 | 25.05 | 24.65 | 24.73 | 2,828,915 | +1.30(+5.55%) |
Jul 19, 2019 | 23.48 | 23.64 | 23.40 | 23.43 | 364,600 | +0.33(+1.43%) |
Jul 18, 2019 | 23.04 | 23.14 | 22.95 | 23.10 | 221,751 | -0.30(-1.28%) |
Jul 17, 2019 | 23.50 | 23.50 | 23.30 | 23.40 | 387,866 | -0.56(-2.34%) |
Jul 16, 2019 | 24.05 | 24.05 | 23.90 | 23.96 | 556,148 | -0.56(-2.28%) |
Jul 15, 2019 | 24.36 | 24.56 | 24.23 | 24.52 | 490,209 | +0.18(+0.74%) |
Jul 12, 2019 | 24.25 | 24.34 | 24.00 | 24.34 | 212,800 | +0.23(+0.95%) |
Jul 11, 2019 | 23.81 | 24.45 | 23.81 | 24.11 | 329,387 | -23.62(-49.49%) |
Jul 10, 2019 | 47.95 | 47.95 | 47.60 | 47.73 | 91,886 | -0.17(-0.35%) |
Jul 09, 2019 | 48.08 | 48.08 | 47.05 | 47.90 | 136,016 | -0.04(-0.08%) |
Jul 08, 2019 | 48.00 | 48.18 | 47.80 | 47.94 | 84,215 | -0.73(-1.50%) |
Jul 05, 2019 | 48.00 | 48.83 | 48.00 | 48.67 | 84,400 | +0.32(+0.66%) |
Jul 03, 2019 | 48.61 | 48.75 | 48.01 | 48.35 | 104,900 | -0.68(-1.39%) |
Jul 02, 2019 | 48.60 | 49.05 | 47.78 | 49.03 | 216,633 | +0.33(+0.68%) |