Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.49 | 22.74 | 21.62 | 22.23 | 5,060,169 | -0.02(-0.11%) |
Sep 27, 2019 | 23.18 | 23.40 | 22.16 | 22.25 | 4,298,200 | -0.93(-3.99%) |
Sep 26, 2019 | 25.06 | 25.50 | 23.06 | 23.18 | 4,689,089 | -1.88(-7.50%) |
Sep 25, 2019 | 24.71 | 25.64 | 24.50 | 25.06 | 3,207,297 | +0.04(+0.16%) |
Sep 24, 2019 | 27.27 | 27.45 | 24.42 | 25.02 | 6,408,778 | -2.21(-8.12%) |
Sep 23, 2019 | 27.19 | 27.50 | 25.64 | 27.23 | 5,519,408 | -0.24(-0.87%) |
Sep 20, 2019 | 27.35 | 27.72 | 26.07 | 27.47 | 6,822,400 | +0.35(+1.29%) |
Sep 19, 2019 | 25.27 | 27.58 | 25.27 | 27.12 | 7,699,755 | +1.92(+7.62%) |
Sep 18, 2019 | 25.27 | 25.78 | 24.50 | 25.20 | 5,260,245 | +0.13(+0.52%) |
Sep 17, 2019 | 23.07 | 25.47 | 22.89 | 25.07 | 6,059,839 | +1.67(+7.14%) |
Sep 16, 2019 | 23.57 | 24.92 | 23.10 | 23.40 | 6,433,219 | +1.32(+5.98%) |
Sep 13, 2019 | 21.77 | 22.99 | 21.54 | 22.08 | 6,497,700 | -0.12(-0.54%) |
Sep 12, 2019 | 25.13 | 25.40 | 21.23 | 22.20 | 16,802,740 | -2.52(-10.19%) |
Sep 11, 2019 | 23.39 | 25.09 | 23.35 | 24.72 | 5,769,638 | +1.44(+6.19%) |
Sep 10, 2019 | 23.09 | 23.87 | 22.61 | 23.28 | 4,716,699 | -0.52(-2.18%) |
Sep 09, 2019 | 25.27 | 25.40 | 23.36 | 23.80 | 6,173,723 | -1.60(-6.30%) |
Sep 06, 2019 | 25.32 | 26.22 | 24.24 | 25.40 | 6,979,100 | +0.11(+0.43%) |
Sep 05, 2019 | 28.60 | 28.93 | 24.57 | 25.29 | 10,033,982 | -2.57(-9.22%) |
Sep 04, 2019 | 27.65 | 28.14 | 26.70 | 27.86 | 4,900,389 | +0.16(+0.58%) |
Sep 03, 2019 | 28.79 | 29.89 | 27.60 | 27.70 | 6,681,328 | -1.97(-6.64%) |
Aug 30, 2019 | 31.62 | 31.80 | 28.70 | 29.67 | 7,039,700 | -1.48(-4.75%) |
Aug 29, 2019 | 33.83 | 33.99 | 29.90 | 31.15 | 8,508,699 | -2.12(-6.37%) |
Aug 28, 2019 | 32.77 | 33.90 | 32.11 | 33.27 | 4,062,309 | +0.22(+0.67%) |
Aug 27, 2019 | 34.88 | 35.42 | 32.92 | 33.05 | 5,088,361 | -1.57(-4.53%) |
Aug 26, 2019 | 33.73 | 34.64 | 33.33 | 34.62 | 3,621,429 | +1.22(+3.65%) |
Aug 23, 2019 | 33.34 | 34.87 | 33.17 | 33.40 | 3,925,100 | -0.35(-1.04%) |
Aug 22, 2019 | 34.76 | 35.11 | 33.18 | 33.75 | 4,788,802 | -1.08(-3.10%) |
Aug 21, 2019 | 34.47 | 35.09 | 34.21 | 34.83 | 3,603,630 | +0.95(+2.80%) |
Aug 20, 2019 | 33.25 | 34.63 | 32.64 | 33.88 | 4,133,203 | +0.48(+1.44%) |
Aug 19, 2019 | 32.90 | 33.89 | 32.50 | 33.40 | 5,169,733 | +1.37(+4.28%) |
Aug 16, 2019 | 30.35 | 32.40 | 30.22 | 32.03 | 5,169,800 | +2.25(+7.56%) |
Aug 15, 2019 | 30.63 | 30.81 | 29.51 | 29.78 | 3,485,157 | -0.44(-1.46%) |
Aug 14, 2019 | 31.81 | 31.95 | 29.21 | 30.22 | 5,834,085 | -1.95(-6.06%) |
Aug 13, 2019 | 30.69 | 32.36 | 30.57 | 32.17 | 3,341,149 | +1.27(+4.11%) |
Aug 12, 2019 | 31.07 | 32.07 | 30.52 | 30.90 | 5,011,460 | -0.95(-2.98%) |
Aug 09, 2019 | 31.48 | 32.80 | 30.83 | 31.85 | 4,300,000 | +0.27(+0.85%) |
Aug 08, 2019 | 31.07 | 31.69 | 29.81 | 31.58 | 4,372,947 | +0.80(+2.60%) |
Aug 07, 2019 | 28.77 | 31.30 | 28.26 | 30.78 | 5,962,124 | +2.06(+7.17%) |
Aug 06, 2019 | 28.01 | 29.54 | 28.00 | 28.72 | 4,965,708 | +1.27(+4.63%) |
Aug 05, 2019 | 27.80 | 28.47 | 26.11 | 27.45 | 6,751,160 | -1.67(-5.73%) |
Aug 02, 2019 | 29.49 | 29.89 | 28.35 | 29.12 | 6,600,200 | -0.98(-3.26%) |
Aug 01, 2019 | 28.58 | 31.17 | 28.20 | 30.10 | 11,805,762 | +1.95(+6.93%) |
Jul 31, 2019 | 26.31 | 28.93 | 26.29 | 28.15 | 22,307,180 | +6.50(+30.02%) |
Jul 30, 2019 | 21.00 | 21.70 | 20.70 | 21.65 | 5,115,902 | +0.45(+2.12%) |
Jul 29, 2019 | 21.00 | 21.32 | 20.14 | 21.20 | 3,592,311 | +0.40(+1.92%) |
Jul 26, 2019 | 19.89 | 20.84 | 19.80 | 20.80 | 3,104,500 | +1.00(+5.05%) |
Jul 25, 2019 | 20.45 | 20.46 | 19.72 | 19.80 | 2,602,466 | -0.22(-1.10%) |
Jul 24, 2019 | 19.65 | 20.07 | 19.36 | 20.02 | 2,537,715 | +0.37(+1.88%) |
Jul 23, 2019 | 21.38 | 21.51 | 19.14 | 19.65 | 5,560,704 | -1.61(-7.57%) |
Jul 22, 2019 | 21.03 | 21.28 | 20.68 | 21.26 | 3,009,896 | +0.45(+2.16%) |
Jul 19, 2019 | 20.72 | 21.17 | 20.58 | 20.81 | 3,346,000 | +0.15(+0.73%) |
Jul 18, 2019 | 20.15 | 20.77 | 20.03 | 20.66 | 5,943,404 | +0.47(+2.33%) |
Jul 17, 2019 | 20.31 | 20.54 | 20.10 | 20.19 | 2,310,521 | -0.16(-0.79%) |
Jul 16, 2019 | 19.72 | 20.59 | 19.52 | 20.35 | 3,761,390 | +0.69(+3.51%) |
Jul 15, 2019 | 19.82 | 19.90 | 19.28 | 19.66 | 2,478,755 | -0.01(-0.05%) |
Jul 12, 2019 | 19.57 | 19.93 | 19.32 | 19.67 | 3,275,500 | +0.19(+0.98%) |
Jul 11, 2019 | 20.00 | 20.37 | 19.22 | 19.48 | 4,329,671 | -0.41(-2.06%) |
Jul 10, 2019 | 20.58 | 20.67 | 19.09 | 19.89 | 4,919,004 | -0.53(-2.60%) |
Jul 09, 2019 | 20.00 | 20.59 | 19.86 | 20.42 | 3,684,668 | +0.28(+1.39%) |
Jul 08, 2019 | 19.63 | 20.18 | 19.28 | 20.14 | 3,775,250 | +0.50(+2.55%) |
Jul 05, 2019 | 19.01 | 19.71 | 18.56 | 19.64 | 2,474,200 | +0.67(+3.53%) |
Jul 03, 2019 | 18.67 | 19.23 | 18.67 | 18.97 | 1,891,100 | +0.41(+2.21%) |
Jul 02, 2019 | 18.25 | 18.66 | 17.96 | 18.56 | 1,980,413 | +0.28(+1.53%) |