Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.55 | 19.59 | 19.47 | 19.49 | 7,062,244 | +0.05(+0.26%) |
Sep 27, 2019 | 19.61 | 19.64 | 19.39 | 19.44 | 7,912,373 | -0.09(-0.48%) |
Sep 26, 2019 | 19.53 | 19.55 | 19.43 | 19.53 | 3,827,641 | -0.11(-0.57%) |
Sep 25, 2019 | 19.61 | 19.65 | 19.48 | 19.65 | 3,536,357 | -0.09(-0.43%) |
Sep 24, 2019 | 19.83 | 19.89 | 19.67 | 19.73 | 6,139,728 | -0.06(-0.30%) |
Sep 23, 2019 | 19.80 | 19.83 | 19.78 | 19.79 | 5,774,992 | -0.20(-0.99%) |
Sep 20, 2019 | 20.00 | 20.01 | 19.84 | 19.99 | 6,702,055 | -0.09(-0.43%) |
Sep 19, 2019 | 20.12 | 20.14 | 20.04 | 20.07 | 3,652,129 | -0.22(-1.10%) |
Sep 18, 2019 | 20.36 | 20.38 | 20.20 | 20.30 | 5,243,756 | -0.19(-0.92%) |
Sep 17, 2019 | 20.38 | 20.49 | 20.34 | 20.49 | 5,678,986 | -0.12(-0.58%) |
Sep 16, 2019 | 20.62 | 20.64 | 20.56 | 20.61 | 9,785,546 | -0.25(-1.19%) |
Sep 13, 2019 | 20.86 | 20.87 | 20.80 | 20.86 | 4,580,737 | +0.19(+0.91%) |
Sep 12, 2019 | 20.68 | 20.77 | 20.55 | 20.67 | 7,023,786 | -0.05(-0.25%) |
Sep 11, 2019 | 20.70 | 20.77 | 20.62 | 20.72 | 8,129,696 | +0.21(+1.00%) |
Sep 10, 2019 | 20.46 | 20.56 | 20.43 | 20.51 | 8,007,385 | +0.08(+0.38%) |
Sep 09, 2019 | 20.47 | 20.49 | 20.40 | 20.44 | 6,182,084 | -0.06(-0.29%) |
Sep 06, 2019 | 20.43 | 20.50 | 20.38 | 20.50 | 13,089,302 | +0.19(+0.93%) |
Sep 05, 2019 | 20.38 | 20.39 | 20.31 | 20.31 | 4,613,518 | -0.05(-0.25%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.28 | 20.36 | 15,848,247 | +0.88(+4.50%) |
Sep 03, 2019 | 19.41 | 19.51 | 19.40 | 19.48 | 5,425,514 | -0.13(-0.66%) |
Aug 30, 2019 | 19.75 | 19.75 | 19.52 | 19.61 | 7,754,562 | -0.35(-1.76%) |
Aug 29, 2019 | 20.02 | 20.02 | 19.90 | 19.96 | 4,365,107 | +0.11(+0.56%) |
Aug 28, 2019 | 19.76 | 19.89 | 19.75 | 19.85 | 3,123,061 | +0.02(+0.09%) |
Aug 27, 2019 | 19.90 | 19.94 | 19.81 | 19.83 | 4,740,361 | -0.03(-0.17%) |
Aug 26, 2019 | 19.92 | 19.92 | 19.74 | 19.87 | 5,171,076 | +0.07(+0.35%) |
Aug 23, 2019 | 19.98 | 20.13 | 19.74 | 19.80 | 7,203,792 | -0.34(-1.71%) |
Aug 22, 2019 | 20.14 | 20.19 | 20.03 | 20.14 | 5,106,555 | -0.35(-1.72%) |
Aug 21, 2019 | 20.45 | 20.53 | 20.44 | 20.50 | 10,023,870 | +0.14(+0.67%) |
Aug 20, 2019 | 20.41 | 20.45 | 20.35 | 20.36 | 8,114,251 | -0.13(-0.63%) |
Aug 19, 2019 | 20.49 | 20.56 | 20.41 | 20.49 | 15,916,545 | +0.52(+2.62%) |
Aug 16, 2019 | 19.79 | 20.01 | 19.79 | 19.96 | 11,085,965 | +0.48(+2.47%) |
Aug 15, 2019 | 19.48 | 19.63 | 19.45 | 19.48 | 8,439,867 | +0.48(+2.53%) |
Aug 14, 2019 | 19.00 | 19.10 | 18.95 | 19.00 | 16,750,722 | -0.46(-2.38%) |
Aug 13, 2019 | 19.22 | 19.81 | 19.18 | 19.46 | 29,552,474 | +0.15(+0.76%) |
Aug 12, 2019 | 19.33 | 19.39 | 19.24 | 19.32 | 11,303,800 | -0.63(-3.14%) |
Aug 09, 2019 | 19.96 | 20.01 | 19.83 | 19.95 | 7,251,893 | -0.36(-1.78%) |
Aug 08, 2019 | 20.19 | 20.37 | 20.16 | 20.31 | 6,677,081 | +0.25(+1.24%) |
Aug 07, 2019 | 19.85 | 20.07 | 19.81 | 20.06 | 9,148,693 | +0.14(+0.69%) |
Aug 06, 2019 | 20.01 | 20.08 | 19.83 | 19.92 | 12,536,210 | +0.26(+1.31%) |
Aug 05, 2019 | 20.08 | 20.08 | 19.53 | 19.66 | 22,648,478 | -1.01(-4.90%) |
Aug 02, 2019 | 20.78 | 20.85 | 20.63 | 20.68 | 10,744,253 | -0.10(-0.50%) |
Aug 01, 2019 | 21.22 | 21.40 | 20.72 | 20.78 | 9,489,456 | -0.56(-2.62%) |
Jul 31, 2019 | 21.64 | 21.65 | 21.18 | 21.34 | 7,309,855 | -0.36(-1.66%) |
Jul 30, 2019 | 21.77 | 21.77 | 21.65 | 21.70 | 2,937,269 | -0.17(-0.79%) |
Jul 29, 2019 | 21.90 | 21.90 | 21.83 | 21.87 | 2,180,168 | -0.27(-1.24%) |
Jul 26, 2019 | 22.19 | 22.20 | 22.14 | 22.14 | 3,282,603 | -0.10(-0.46%) |
Jul 25, 2019 | 22.38 | 22.38 | 22.22 | 22.25 | 6,872,153 | -0.27(-1.18%) |
Jul 24, 2019 | 22.54 | 22.54 | 22.46 | 22.51 | 3,047,220 | -0.01(-0.04%) |
Jul 23, 2019 | 22.49 | 22.56 | 22.45 | 22.52 | 3,920,981 | +0.09(+0.42%) |
Jul 22, 2019 | 22.43 | 22.49 | 22.43 | 22.43 | 3,527,770 | -0.27(-1.17%) |
Jul 19, 2019 | 22.75 | 22.79 | 22.67 | 22.69 | 3,219,712 | +0.14(+0.61%) |
Jul 18, 2019 | 22.49 | 22.56 | 22.43 | 22.56 | 5,245,189 | +0.10(+0.46%) |
Jul 17, 2019 | 22.52 | 22.53 | 22.44 | 22.45 | 3,807,773 | -0.03(-0.15%) |
Jul 16, 2019 | 22.51 | 22.54 | 22.47 | 22.49 | 2,370,940 | +0.03(+0.11%) |
Jul 15, 2019 | 22.43 | 22.46 | 22.41 | 22.46 | 2,771,381 | -0.02(-0.08%) |
Jul 12, 2019 | 22.49 | 22.49 | 22.44 | 22.48 | 3,719,003 | +0.16(+0.73%) |
Jul 11, 2019 | 22.43 | 22.43 | 22.29 | 22.32 | 5,433,469 | +0.01(+0.04%) |
Jul 10, 2019 | 22.36 | 22.37 | 22.28 | 22.31 | 3,869,828 | +0.03(+0.12%) |
Jul 09, 2019 | 22.26 | 22.30 | 22.21 | 22.28 | 3,098,815 | -0.23(-1.03%) |
Jul 08, 2019 | 22.43 | 22.52 | 22.42 | 22.51 | 5,641,765 | -0.13(-0.57%) |
Jul 05, 2019 | 22.66 | 22.67 | 22.56 | 22.64 | 3,941,337 | -0.14(-0.60%) |
Jul 03, 2019 | 22.71 | 22.80 | 22.71 | 22.78 | 2,226,720 | +0.14(+0.61%) |
Jul 02, 2019 | 22.59 | 22.67 | 22.59 | 22.64 | 3,782,589 | +0.21(+0.92%) |