Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.55 | 21.79 | 21.44 | 21.48 | 1,359,750 | -0.19(-0.88%) |
Sep 27, 2019 | 21.48 | 21.72 | 21.29 | 21.67 | 1,032,092 | +0.34(+1.59%) |
Sep 26, 2019 | 21.77 | 21.78 | 21.05 | 21.33 | 1,670,233 | -0.51(-2.34%) |
Sep 25, 2019 | 21.58 | 22.08 | 21.46 | 21.84 | 1,581,027 | +0.04(+0.18%) |
Sep 24, 2019 | 22.26 | 22.44 | 21.73 | 21.80 | 2,086,514 | -0.81(-3.58%) |
Sep 23, 2019 | 22.63 | 22.63 | 22.20 | 22.61 | 1,575,932 | -0.43(-1.87%) |
Sep 20, 2019 | 23.39 | 23.60 | 23.02 | 23.04 | 3,624,307 | -0.47(-2.00%) |
Sep 19, 2019 | 23.83 | 23.95 | 23.29 | 23.51 | 2,101,424 | -0.31(-1.30%) |
Sep 18, 2019 | 24.76 | 24.76 | 23.52 | 23.82 | 1,526,956 | -1.00(-4.03%) |
Sep 17, 2019 | 24.48 | 25.03 | 24.01 | 24.82 | 1,493,912 | -0.02(-0.08%) |
Sep 16, 2019 | 25.56 | 25.73 | 24.78 | 24.84 | 1,351,088 | -0.53(-2.09%) |
Sep 13, 2019 | 25.53 | 25.74 | 25.23 | 25.37 | 1,669,575 | +0.30(+1.20%) |
Sep 12, 2019 | 24.66 | 25.23 | 24.36 | 25.07 | 2,186,835 | +0.30(+1.21%) |
Sep 11, 2019 | 24.49 | 24.80 | 23.97 | 24.77 | 1,198,487 | +0.56(+2.31%) |
Sep 10, 2019 | 23.62 | 24.22 | 23.62 | 24.21 | 1,241,360 | +0.70(+2.98%) |
Sep 09, 2019 | 23.01 | 23.55 | 22.86 | 23.51 | 1,247,610 | +0.43(+1.86%) |
Sep 06, 2019 | 23.34 | 23.41 | 22.94 | 23.08 | 975,525 | -0.38(-1.62%) |
Sep 05, 2019 | 23.07 | 23.68 | 23.07 | 23.46 | 1,421,312 | +0.67(+2.94%) |
Sep 04, 2019 | 22.79 | 23.08 | 22.51 | 22.79 | 1,427,906 | +0.33(+1.47%) |
Sep 03, 2019 | 22.43 | 22.60 | 22.24 | 22.46 | 1,063,711 | -0.21(-0.93%) |
Aug 30, 2019 | 22.67 | 22.67 | 22.67 | 0 | +0.28(+1.25%) | |
Aug 29, 2019 | 22.41 | 22.81 | 22.11 | 22.39 | 1,712,760 | +0.32(+1.45%) |
Aug 28, 2019 | 22.01 | 22.27 | 21.94 | 22.07 | 1,341,978 | +0.04(+0.18%) |
Aug 27, 2019 | 21.99 | 22.17 | 21.87 | 22.03 | 1,371,929 | -0.01(-0.05%) |
Aug 26, 2019 | 21.78 | 22.28 | 21.78 | 22.04 | 1,213,273 | +0.47(+2.18%) |
Aug 23, 2019 | 21.70 | 22.33 | 21.50 | 21.57 | 1,656,934 | -0.19(-0.87%) |
Aug 22, 2019 | 21.79 | 22.04 | 21.69 | 21.76 | 917,983 | -0.05(-0.23%) |
Aug 21, 2019 | 22.05 | 22.06 | 21.75 | 21.81 | 1,308,757 | -0.19(-0.86%) |
Aug 20, 2019 | 22.17 | 22.20 | 21.84 | 22.00 | 1,151,666 | -0.29(-1.30%) |
Aug 19, 2019 | 22.13 | 22.43 | 22.13 | 22.29 | 916,787 | +0.34(+1.55%) |
Aug 16, 2019 | 22.15 | 22.27 | 21.80 | 21.95 | 1,349,842 | -0.18(-0.81%) |
Aug 15, 2019 | 22.35 | 22.35 | 21.90 | 22.13 | 1,123,216 | -0.07(-0.32%) |
Aug 14, 2019 | 22.68 | 22.68 | 22.12 | 22.20 | 1,750,650 | -0.88(-3.81%) |
Aug 13, 2019 | 22.27 | 23.10 | 22.25 | 23.08 | 1,898,872 | +0.72(+3.22%) |
Aug 12, 2019 | 22.19 | 22.61 | 21.85 | 22.36 | 1,317,201 | +0.11(+0.49%) |
Aug 09, 2019 | 23.42 | 23.50 | 22.19 | 22.25 | 2,309,341 | -1.44(-6.08%) |
Aug 08, 2019 | 23.59 | 24.02 | 23.42 | 23.69 | 1,652,240 | +0.26(+1.11%) |
Aug 07, 2019 | 23.13 | 23.57 | 22.80 | 23.43 | 2,087,989 | -0.04(-0.17%) |
Aug 06, 2019 | 23.95 | 24.04 | 23.02 | 23.47 | 2,770,537 | -1.03(-4.20%) |
Aug 02, 2019 | 24.50 | 24.50 | 24.50 | 0 | -0.82(-3.24%) | |
Aug 01, 2019 | 26.56 | 26.61 | 25.21 | 25.32 | 2,328,244 | -1.68(-6.22%) |
Jul 31, 2019 | 27.49 | 27.66 | 26.95 | 27.00 | 1,666,574 | -0.70(-2.53%) |
Jul 30, 2019 | 28.00 | 28.00 | 27.03 | 27.70 | 1,635,804 | -0.25(-0.89%) |
Jul 29, 2019 | 28.12 | 28.25 | 27.69 | 27.95 | 1,186,797 | -0.10(-0.36%) |
Jul 26, 2019 | 28.43 | 28.48 | 27.89 | 28.05 | 1,713,453 | -0.35(-1.23%) |
Jul 25, 2019 | 29.50 | 30.41 | 27.99 | 28.40 | 2,535,414 | -1.63(-5.43%) |
Jul 24, 2019 | 29.49 | 30.15 | 29.34 | 30.03 | 1,333,533 | +0.25(+0.84%) |
Jul 23, 2019 | 29.17 | 29.82 | 29.17 | 29.78 | 1,088,850 | +0.66(+2.27%) |
Jul 22, 2019 | 28.86 | 29.25 | 28.85 | 29.12 | 1,128,037 | +0.13(+0.45%) |
Jul 19, 2019 | 29.05 | 29.63 | 28.71 | 28.99 | 1,672,391 | +0.29(+1.01%) |
Jul 18, 2019 | 28.83 | 29.12 | 28.49 | 28.70 | 1,109,839 | -0.30(-1.03%) |
Jul 17, 2019 | 28.88 | 29.05 | 28.41 | 29.00 | 850,332 | +0.20(+0.69%) |
Jul 16, 2019 | 28.18 | 28.99 | 28.08 | 28.80 | 828,307 | +0.37(+1.30%) |
Jul 15, 2019 | 28.46 | 28.81 | 28.24 | 28.43 | 725,279 | +0.17(+0.60%) |
Jul 12, 2019 | 28.03 | 28.34 | 27.89 | 28.26 | 1,076,825 | +0.14(+0.50%) |
Jul 11, 2019 | 28.01 | 28.17 | 27.52 | 28.12 | 1,201,120 | -0.02(-0.07%) |
Jul 10, 2019 | 28.27 | 28.41 | 28.02 | 28.14 | 1,150,554 | +0.09(+0.32%) |
Jul 09, 2019 | 28.12 | 28.24 | 27.84 | 28.05 | 1,482,068 | -0.37(-1.30%) |
Jul 08, 2019 | 28.73 | 28.75 | 28.42 | 28.42 | 1,383,843 | -0.40(-1.39%) |
Jul 05, 2019 | 29.02 | 29.09 | 28.63 | 28.82 | 1,586,988 | -0.65(-2.21%) |
Jul 04, 2019 | 29.49 | 29.66 | 29.39 | 29.47 | 300,026 | -0.11(-0.37%) |
Jul 03, 2019 | 29.96 | 30.17 | 29.08 | 29.58 | 1,499,203 | -0.53(-1.76%) |