Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.62 | 21.92 | 21.62 | 21.72 | 10,006,383 | +0.11(+0.52%) |
Sep 27, 2019 | 21.85 | 21.95 | 21.50 | 21.61 | 8,284,329 | -0.16(-0.73%) |
Sep 26, 2019 | 21.60 | 21.87 | 21.54 | 21.77 | 9,450,453 | +0.17(+0.80%) |
Sep 25, 2019 | 21.59 | 21.70 | 21.39 | 21.60 | 9,919,356 | +0.08(+0.35%) |
Sep 24, 2019 | 21.71 | 22.07 | 21.43 | 21.52 | 17,213,118 | -0.07(-0.33%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.31 | 21.59 | 13,211,497 | +0.08(+0.35%) |
Sep 20, 2019 | 22.18 | 22.26 | 21.45 | 21.52 | 42,747,356 | -0.68(-3.07%) |
Sep 19, 2019 | 22.37 | 22.40 | 22.13 | 22.20 | 9,113,626 | -0.11(-0.51%) |
Sep 18, 2019 | 22.24 | 22.34 | 21.97 | 22.31 | 11,729,956 | -0.01(-0.04%) |
Sep 17, 2019 | 22.69 | 22.69 | 22.19 | 22.32 | 9,946,795 | -0.38(-1.67%) |
Sep 16, 2019 | 22.49 | 22.84 | 22.44 | 22.70 | 16,551,345 | -0.03(-0.11%) |
Sep 13, 2019 | 22.57 | 22.81 | 22.57 | 22.72 | 17,576,096 | +0.29(+1.29%) |
Sep 12, 2019 | 22.28 | 22.52 | 22.10 | 22.44 | 21,280,626 | +0.20(+0.89%) |
Sep 11, 2019 | 22.17 | 22.34 | 21.87 | 22.24 | 25,900,336 | +0.07(+0.33%) |
Sep 10, 2019 | 21.65 | 22.20 | 21.65 | 22.17 | 21,082,130 | +0.51(+2.37%) |
Sep 09, 2019 | 21.29 | 21.66 | 21.17 | 21.65 | 15,597,357 | +0.48(+2.27%) |
Sep 06, 2019 | 21.46 | 21.51 | 21.05 | 21.17 | 17,284,612 | -0.17(-0.79%) |
Sep 05, 2019 | 21.33 | 21.57 | 21.31 | 21.34 | 18,392,298 | +0.18(+0.83%) |
Sep 04, 2019 | 20.87 | 21.18 | 20.87 | 21.17 | 19,344,816 | +0.36(+1.73%) |
Sep 03, 2019 | 20.80 | 20.92 | 20.52 | 20.81 | 12,101,457 | -0.21(-1.00%) |
Aug 30, 2019 | 21.05 | 21.22 | 20.98 | 21.02 | 12,429,842 | +0.16(+0.77%) |
Aug 29, 2019 | 20.66 | 21.01 | 20.65 | 20.86 | 14,892,671 | +0.43(+2.09%) |
Aug 28, 2019 | 20.07 | 20.44 | 20.02 | 20.43 | 11,853,452 | +0.31(+1.52%) |
Aug 27, 2019 | 20.47 | 20.51 | 20.12 | 20.12 | 11,289,200 | -0.19(-0.95%) |
Aug 26, 2019 | 20.38 | 20.51 | 20.16 | 20.32 | 12,649,718 | +0.13(+0.63%) |
Aug 23, 2019 | 20.53 | 20.70 | 20.08 | 20.19 | 17,062,132 | -0.47(-2.30%) |
Aug 22, 2019 | 20.54 | 20.86 | 20.43 | 20.66 | 17,730,342 | +0.25(+1.22%) |
Aug 21, 2019 | 20.38 | 20.49 | 20.26 | 20.41 | 10,937,257 | +0.17(+0.85%) |
Aug 20, 2019 | 20.33 | 20.41 | 20.22 | 20.24 | 10,599,074 | -0.16(-0.77%) |
Aug 19, 2019 | 20.66 | 20.75 | 20.36 | 20.40 | 11,423,751 | +0.06(+0.31%) |
Aug 16, 2019 | 20.32 | 20.46 | 20.19 | 20.34 | 12,384,089 | +0.21(+1.06%) |
Aug 15, 2019 | 20.18 | 20.28 | 19.99 | 20.12 | 9,751,275 | -0.05(-0.26%) |
Aug 14, 2019 | 20.44 | 20.59 | 20.14 | 20.18 | 14,288,617 | -0.55(-2.67%) |
Aug 13, 2019 | 20.44 | 20.99 | 20.36 | 20.73 | 16,240,096 | +0.16(+0.79%) |
Aug 12, 2019 | 20.63 | 20.69 | 20.39 | 20.57 | 14,514,229 | -0.23(-1.11%) |
Aug 09, 2019 | 20.69 | 20.89 | 20.61 | 20.80 | 12,672,806 | -0.05(-0.25%) |
Aug 08, 2019 | 20.56 | 20.92 | 20.53 | 20.85 | 11,551,119 | +0.27(+1.29%) |
Aug 07, 2019 | 20.38 | 20.71 | 20.24 | 20.59 | 23,677,912 | -0.19(-0.90%) |
Aug 06, 2019 | 20.52 | 20.88 | 20.38 | 20.77 | 17,602,468 | +0.43(+2.12%) |
Aug 05, 2019 | 20.60 | 20.60 | 20.19 | 20.34 | 25,916,230 | -0.63(-2.99%) |
Aug 02, 2019 | 21.14 | 21.17 | 20.75 | 20.97 | 20,237,054 | -0.21(-0.97%) |
Aug 01, 2019 | 21.86 | 22.00 | 21.03 | 21.18 | 25,133,702 | -0.82(-3.72%) |
Jul 31, 2019 | 22.02 | 22.26 | 21.78 | 21.99 | 21,124,906 | +0.06(+0.27%) |
Jul 30, 2019 | 21.57 | 21.98 | 21.53 | 21.93 | 14,477,772 | +0.18(+0.85%) |
Jul 29, 2019 | 21.49 | 21.85 | 21.48 | 21.75 | 13,386,823 | +0.21(+0.96%) |
Jul 26, 2019 | 21.72 | 21.79 | 21.51 | 21.54 | 18,585,416 | -0.15(-0.71%) |
Jul 25, 2019 | 21.56 | 21.91 | 21.46 | 21.70 | 19,909,650 | +0.07(+0.33%) |
Jul 24, 2019 | 21.62 | 21.98 | 21.33 | 21.63 | 24,628,590 | -0.22(-1.03%) |
Jul 23, 2019 | 22.29 | 22.29 | 21.78 | 21.85 | 21,875,270 | -0.31(-1.38%) |
Jul 22, 2019 | 21.93 | 22.23 | 21.87 | 22.16 | 18,273,372 | +0.19(+0.87%) |
Jul 19, 2019 | 22.49 | 22.70 | 21.93 | 21.97 | 25,512,376 | -0.47(-2.12%) |
Jul 18, 2019 | 22.32 | 22.47 | 21.71 | 22.44 | 43,761,292 | +0.14(+0.63%) |
Jul 17, 2019 | 22.92 | 23.01 | 21.89 | 22.30 | 110,714,536 | -2.55(-10.27%) |
Jul 16, 2019 | 24.49 | 25.07 | 24.49 | 24.85 | 27,588,540 | +0.33(+1.34%) |
Jul 15, 2019 | 24.53 | 24.56 | 24.35 | 24.52 | 10,988,915 | -0.03(-0.10%) |
Jul 12, 2019 | 24.21 | 24.61 | 24.16 | 24.55 | 10,936,985 | +0.42(+1.72%) |
Jul 11, 2019 | 23.94 | 24.30 | 23.86 | 24.13 | 8,738,279 | +0.21(+0.87%) |
Jul 10, 2019 | 24.02 | 24.09 | 23.83 | 23.92 | 9,723,949 | -0.04(-0.16%) |
Jul 09, 2019 | 24.05 | 24.07 | 23.85 | 23.96 | 10,866,307 | -0.16(-0.67%) |
Jul 08, 2019 | 24.40 | 24.45 | 24.02 | 24.12 | 9,264,137 | -0.37(-1.51%) |
Jul 05, 2019 | 24.45 | 24.54 | 24.18 | 24.49 | 7,967,556 | -0.09(-0.36%) |
Jul 03, 2019 | 24.48 | 24.66 | 24.47 | 24.58 | 4,180,630 | +0.12(+0.51%) |
Jul 02, 2019 | 24.52 | 24.56 | 24.28 | 24.46 | 9,584,952 | -0.09(-0.36%) |