Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.21 | 19.26 | 18.74 | 19.09 | 1,973,299 | +0.26(+1.36%) |
Sep 27, 2019 | 19.97 | 20.51 | 18.73 | 18.83 | 2,911,947 | -1.08(-5.43%) |
Sep 26, 2019 | 20.17 | 20.21 | 19.66 | 19.91 | 1,512,254 | -0.28(-1.36%) |
Sep 25, 2019 | 19.97 | 20.21 | 19.64 | 20.19 | 768,062 | +0.19(+0.93%) |
Sep 24, 2019 | 20.45 | 20.61 | 19.89 | 20.00 | 875,467 | -0.26(-1.26%) |
Sep 23, 2019 | 20.21 | 20.54 | 20.04 | 20.26 | 804,791 | -0.20(-0.96%) |
Sep 20, 2019 | 20.92 | 20.97 | 20.28 | 20.45 | 1,209,989 | -0.33(-1.61%) |
Sep 19, 2019 | 21.03 | 21.12 | 20.66 | 20.79 | 1,108,032 | -0.24(-1.12%) |
Sep 18, 2019 | 21.15 | 21.45 | 20.73 | 21.02 | 1,261,607 | -0.03(-0.14%) |
Sep 17, 2019 | 20.94 | 21.12 | 20.81 | 21.05 | 1,366,405 | -0.16(-0.74%) |
Sep 16, 2019 | 21.04 | 21.25 | 20.90 | 21.21 | 2,036,908 | -0.12(-0.55%) |
Sep 13, 2019 | 21.21 | 21.49 | 21.06 | 21.33 | 2,291,445 | +0.39(+1.88%) |
Sep 12, 2019 | 21.14 | 21.44 | 20.92 | 20.94 | 992,441 | -0.17(-0.79%) |
Sep 11, 2019 | 21.18 | 21.39 | 20.83 | 21.10 | 714,411 | +0.02(+0.09%) |
Sep 10, 2019 | 21.48 | 21.48 | 21.00 | 21.08 | 828,767 | -0.06(-0.28%) |
Sep 09, 2019 | 20.73 | 21.15 | 20.72 | 21.14 | 669,796 | +0.54(+2.62%) |
Sep 06, 2019 | 20.66 | 20.99 | 20.59 | 20.60 | 1,285,239 | -0.01(-0.05%) |
Sep 05, 2019 | 20.74 | 20.91 | 20.59 | 20.61 | 1,778,616 | +0.08(+0.38%) |
Sep 04, 2019 | 20.42 | 20.65 | 20.22 | 20.53 | 2,972,754 | +0.81(+4.09%) |
Sep 03, 2019 | 19.96 | 19.96 | 19.58 | 19.73 | 1,446,316 | -0.73(-3.56%) |
Aug 30, 2019 | 20.63 | 20.82 | 20.37 | 20.45 | 834,658 | -0.01(-0.05%) |
Aug 29, 2019 | 20.21 | 20.55 | 20.18 | 20.46 | 1,236,379 | +0.33(+1.66%) |
Aug 28, 2019 | 19.87 | 20.17 | 19.76 | 20.13 | 1,205,619 | +0.16(+0.79%) |
Aug 27, 2019 | 19.72 | 20.13 | 19.65 | 19.97 | 1,799,168 | +0.44(+2.27%) |
Aug 26, 2019 | 19.47 | 19.65 | 19.38 | 19.53 | 1,866,738 | +0.19(+0.97%) |
Aug 23, 2019 | 19.84 | 19.88 | 19.04 | 19.34 | 1,586,134 | -0.73(-3.63%) |
Aug 22, 2019 | 20.39 | 20.63 | 20.00 | 20.07 | 2,321,494 | -0.31(-1.54%) |
Aug 21, 2019 | 20.57 | 20.84 | 20.30 | 20.39 | 920,582 | -0.14(-0.67%) |
Aug 20, 2019 | 20.42 | 20.58 | 20.03 | 20.52 | 1,076,127 | +0.16(+0.77%) |
Aug 19, 2019 | 20.44 | 20.74 | 20.35 | 20.37 | 1,852,456 | +0.66(+3.34%) |
Aug 16, 2019 | 19.09 | 19.80 | 19.09 | 19.71 | 1,925,672 | +0.80(+4.21%) |
Aug 15, 2019 | 18.83 | 19.21 | 18.66 | 18.91 | 1,940,775 | +0.20(+1.05%) |
Aug 14, 2019 | 19.18 | 19.18 | 18.55 | 18.71 | 3,012,413 | -0.87(-4.42%) |
Aug 13, 2019 | 19.47 | 20.20 | 19.47 | 19.58 | 3,238,892 | +0.00(+0.00%) |
Aug 12, 2019 | 19.57 | 19.81 | 19.44 | 19.58 | 1,468,358 | -0.24(-1.19%) |
Aug 09, 2019 | 19.72 | 19.89 | 19.50 | 19.82 | 1,246,902 | -0.18(-0.89%) |
Aug 08, 2019 | 19.68 | 20.03 | 19.38 | 19.99 | 1,629,260 | +0.41(+2.11%) |
Aug 07, 2019 | 19.76 | 19.89 | 19.43 | 19.58 | 1,569,547 | -0.51(-2.55%) |
Aug 06, 2019 | 20.00 | 20.10 | 19.56 | 20.09 | 4,274,801 | +0.85(+4.39%) |
Aug 05, 2019 | 19.67 | 19.93 | 19.15 | 19.25 | 4,166,908 | -1.36(-6.59%) |
Aug 02, 2019 | 21.02 | 21.09 | 20.36 | 20.60 | 3,442,150 | -0.66(-3.12%) |
Aug 01, 2019 | 21.83 | 22.52 | 21.20 | 21.27 | 2,896,612 | -0.66(-3.03%) |
Jul 31, 2019 | 23.15 | 23.15 | 21.79 | 21.93 | 2,886,965 | -1.21(-5.23%) |
Jul 30, 2019 | 23.24 | 23.25 | 22.83 | 23.14 | 1,973,247 | +0.01(+0.04%) |
Jul 29, 2019 | 23.38 | 23.44 | 22.77 | 23.13 | 1,958,604 | -0.25(-1.08%) |
Jul 26, 2019 | 24.21 | 24.38 | 23.29 | 23.38 | 2,969,225 | -0.54(-2.24%) |
Jul 25, 2019 | 24.30 | 24.88 | 23.73 | 23.92 | 2,214,217 | -0.48(-1.96%) |
Jul 24, 2019 | 24.37 | 24.62 | 23.97 | 24.40 | 2,203,041 | +0.16(+0.64%) |
Jul 23, 2019 | 24.02 | 24.31 | 23.70 | 24.24 | 2,173,916 | +0.14(+0.57%) |
Jul 22, 2019 | 23.86 | 24.12 | 23.86 | 24.11 | 1,491,716 | +0.27(+1.15%) |
Jul 19, 2019 | 24.05 | 24.17 | 23.81 | 23.83 | 885,705 | -0.04(-0.16%) |
Jul 18, 2019 | 23.57 | 23.90 | 23.42 | 23.87 | 1,156,189 | +0.19(+0.78%) |
Jul 17, 2019 | 24.09 | 24.09 | 23.60 | 23.69 | 662,289 | -0.32(-1.34%) |
Jul 16, 2019 | 24.03 | 24.24 | 23.89 | 24.01 | 1,180,835 | +0.14(+0.57%) |
Jul 15, 2019 | 23.31 | 23.89 | 23.25 | 23.87 | 1,633,986 | +0.69(+2.99%) |
Jul 12, 2019 | 23.28 | 23.33 | 23.10 | 23.18 | 803,836 | -0.10(-0.42%) |
Jul 11, 2019 | 23.01 | 23.44 | 23.00 | 23.28 | 1,938,764 | +0.26(+1.15%) |
Jul 10, 2019 | 23.23 | 23.39 | 22.97 | 23.01 | 2,106,981 | -0.01(-0.04%) |
Jul 09, 2019 | 22.76 | 23.33 | 22.62 | 23.02 | 1,860,643 | +0.09(+0.38%) |
Jul 08, 2019 | 23.19 | 23.19 | 22.83 | 22.93 | 1,606,041 | -0.03(-0.13%) |
Jul 05, 2019 | 22.45 | 22.98 | 22.45 | 22.96 | 1,124,653 | +0.20(+0.90%) |
Jul 03, 2019 | 22.88 | 23.02 | 22.60 | 22.76 | 778,015 | -0.16(-0.68%) |
Jul 02, 2019 | 22.25 | 22.94 | 22.20 | 22.92 | 2,022,224 | +0.65(+2.94%) |