Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.97 | 20.01 | 19.89 | 19.91 | 6,912,807 | +0.05(+0.26%) |
Sep 27, 2019 | 20.03 | 20.06 | 19.81 | 19.86 | 7,744,948 | -0.10(-0.48%) |
Sep 26, 2019 | 19.96 | 19.97 | 19.85 | 19.96 | 3,746,649 | -0.11(-0.57%) |
Sep 25, 2019 | 20.03 | 20.08 | 19.90 | 20.07 | 3,461,528 | -0.09(-0.44%) |
Sep 24, 2019 | 20.25 | 20.32 | 20.09 | 20.16 | 6,009,812 | -0.06(-0.30%) |
Sep 23, 2019 | 20.23 | 20.26 | 20.21 | 20.22 | 5,652,794 | -0.20(-0.99%) |
Sep 20, 2019 | 20.43 | 20.45 | 20.27 | 20.42 | 6,560,240 | -0.09(-0.43%) |
Sep 19, 2019 | 20.55 | 20.58 | 20.47 | 20.51 | 3,574,850 | -0.23(-1.10%) |
Sep 18, 2019 | 20.80 | 20.82 | 20.64 | 20.74 | 5,132,798 | -0.19(-0.92%) |
Sep 17, 2019 | 20.82 | 20.93 | 20.78 | 20.93 | 5,558,819 | -0.12(-0.58%) |
Sep 16, 2019 | 21.07 | 21.09 | 21.00 | 21.05 | 9,578,485 | -0.25(-1.19%) |
Sep 13, 2019 | 21.31 | 21.32 | 21.25 | 21.31 | 4,483,809 | +0.19(+0.91%) |
Sep 12, 2019 | 21.12 | 21.22 | 20.99 | 21.11 | 6,875,164 | -0.05(-0.25%) |
Sep 11, 2019 | 21.15 | 21.22 | 21.07 | 21.17 | 7,957,673 | +0.21(+1.00%) |
Sep 10, 2019 | 20.90 | 21.01 | 20.87 | 20.96 | 7,837,950 | +0.08(+0.38%) |
Sep 09, 2019 | 20.91 | 20.93 | 20.84 | 20.88 | 6,051,272 | -0.06(-0.29%) |
Sep 06, 2019 | 20.87 | 20.95 | 20.82 | 20.94 | 12,812,334 | +0.19(+0.93%) |
Sep 05, 2019 | 20.82 | 20.83 | 20.75 | 20.75 | 4,515,896 | -0.05(-0.25%) |
Sep 04, 2019 | 20.77 | 20.88 | 20.71 | 20.80 | 15,512,899 | +0.89(+4.50%) |
Sep 03, 2019 | 19.83 | 19.93 | 19.82 | 19.90 | 5,310,711 | -0.13(-0.66%) |
Aug 30, 2019 | 20.18 | 20.18 | 19.94 | 20.03 | 7,590,476 | -0.36(-1.76%) |
Aug 29, 2019 | 20.46 | 20.46 | 20.33 | 20.39 | 4,272,742 | +0.11(+0.56%) |
Aug 28, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 3,056,977 | +0.02(+0.09%) |
Aug 27, 2019 | 20.33 | 20.37 | 20.24 | 20.26 | 4,640,056 | -0.04(-0.17%) |
Aug 26, 2019 | 20.35 | 20.35 | 20.16 | 20.30 | 5,061,657 | +0.07(+0.35%) |
Aug 23, 2019 | 20.41 | 20.57 | 20.16 | 20.23 | 7,051,361 | -0.35(-1.71%) |
Aug 22, 2019 | 20.58 | 20.63 | 20.46 | 20.58 | 4,998,501 | -0.36(-1.72%) |
Aug 21, 2019 | 20.89 | 20.97 | 20.89 | 20.94 | 9,811,766 | +0.14(+0.67%) |
Aug 20, 2019 | 20.85 | 20.89 | 20.79 | 20.80 | 7,942,555 | -0.13(-0.63%) |
Aug 19, 2019 | 20.93 | 21.01 | 20.85 | 20.93 | 15,579,752 | +0.54(+2.62%) |
Aug 16, 2019 | 20.22 | 20.44 | 20.22 | 20.39 | 10,851,387 | +0.49(+2.47%) |
Aug 15, 2019 | 19.90 | 20.05 | 19.87 | 19.90 | 8,261,280 | +0.49(+2.53%) |
Aug 14, 2019 | 19.41 | 19.51 | 19.35 | 19.41 | 16,396,279 | -0.47(-2.38%) |
Aug 13, 2019 | 19.63 | 20.24 | 19.60 | 19.89 | 28,927,146 | +0.15(+0.76%) |
Aug 12, 2019 | 19.75 | 19.81 | 19.66 | 19.74 | 11,064,613 | -0.64(-3.14%) |
Aug 09, 2019 | 20.39 | 20.45 | 20.25 | 20.38 | 7,098,443 | -0.37(-1.78%) |
Aug 08, 2019 | 20.62 | 20.81 | 20.60 | 20.75 | 6,535,795 | +0.25(+1.24%) |
Aug 07, 2019 | 20.28 | 20.51 | 20.24 | 20.49 | 8,955,107 | +0.14(+0.69%) |
Aug 06, 2019 | 20.44 | 20.52 | 20.25 | 20.35 | 12,270,945 | +0.26(+1.31%) |
Aug 05, 2019 | 20.52 | 20.52 | 19.96 | 20.09 | 22,169,238 | -1.04(-4.90%) |
Aug 02, 2019 | 21.23 | 21.30 | 21.08 | 21.12 | 10,516,905 | -0.11(-0.50%) |
Aug 01, 2019 | 21.68 | 21.86 | 21.17 | 21.23 | 9,288,660 | -0.57(-2.62%) |
Jul 31, 2019 | 22.10 | 22.12 | 21.64 | 21.80 | 7,155,179 | -0.37(-1.66%) |
Jul 30, 2019 | 22.24 | 22.24 | 22.11 | 22.17 | 2,875,117 | -0.18(-0.79%) |
Jul 29, 2019 | 22.38 | 22.38 | 22.30 | 22.34 | 2,134,036 | -0.28(-1.24%) |
Jul 26, 2019 | 22.67 | 22.68 | 22.61 | 22.62 | 3,213,144 | -0.11(-0.46%) |
Jul 25, 2019 | 22.86 | 22.86 | 22.70 | 22.73 | 6,726,739 | -0.27(-1.18%) |
Jul 24, 2019 | 23.03 | 23.03 | 22.95 | 23.00 | 2,982,741 | -0.01(-0.04%) |
Jul 23, 2019 | 22.97 | 23.05 | 22.94 | 23.01 | 3,838,013 | +0.10(+0.42%) |
Jul 22, 2019 | 22.91 | 22.97 | 22.91 | 22.91 | 3,453,122 | -0.27(-1.17%) |
Jul 19, 2019 | 23.25 | 23.28 | 23.16 | 23.18 | 3,151,583 | +0.14(+0.61%) |
Jul 18, 2019 | 22.97 | 23.04 | 22.91 | 23.04 | 5,134,202 | +0.11(+0.46%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.92 | 22.94 | 3,727,201 | -0.04(-0.15%) |
Jul 16, 2019 | 23.00 | 23.03 | 22.95 | 22.97 | 2,320,771 | +0.03(+0.11%) |
Jul 15, 2019 | 22.91 | 22.95 | 22.89 | 22.95 | 2,712,739 | -0.02(-0.08%) |
Jul 12, 2019 | 22.97 | 22.97 | 22.93 | 22.96 | 3,640,309 | +0.17(+0.73%) |
Jul 11, 2019 | 22.91 | 22.91 | 22.77 | 22.80 | 5,318,497 | +0.01(+0.04%) |
Jul 10, 2019 | 22.84 | 22.85 | 22.76 | 22.79 | 3,787,943 | +0.03(+0.12%) |
Jul 09, 2019 | 22.74 | 22.78 | 22.69 | 22.76 | 3,033,244 | -0.24(-1.03%) |
Jul 08, 2019 | 22.91 | 23.00 | 22.91 | 23.00 | 5,522,386 | -0.13(-0.57%) |
Jul 05, 2019 | 23.15 | 23.16 | 23.05 | 23.13 | 3,857,939 | -0.14(-0.60%) |
Jul 03, 2019 | 23.20 | 23.29 | 23.20 | 23.27 | 2,179,602 | +0.14(+0.61%) |
Jul 02, 2019 | 23.08 | 23.16 | 23.07 | 23.13 | 3,702,549 | +0.21(+0.92%) |