Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.28 | 21.29 | 20.13 | 20.23 | 3,729,718 | -0.21(-1.05%) |
Sep 27, 2019 | 22.65 | 22.76 | 19.79 | 20.45 | 4,994,420 | -2.13(-9.44%) |
Sep 26, 2019 | 22.78 | 23.20 | 22.38 | 22.58 | 1,808,527 | -0.20(-0.86%) |
Sep 25, 2019 | 22.48 | 22.90 | 21.77 | 22.78 | 3,514,378 | +0.14(+0.61%) |
Sep 24, 2019 | 23.45 | 23.45 | 21.66 | 22.64 | 3,948,420 | -0.50(-2.18%) |
Sep 23, 2019 | 23.54 | 23.97 | 23.06 | 23.14 | 2,415,589 | -0.72(-3.01%) |
Sep 20, 2019 | 23.91 | 24.14 | 22.98 | 23.86 | 7,274,722 | -0.04(-0.18%) |
Sep 19, 2019 | 22.39 | 23.95 | 22.11 | 23.91 | 6,974,681 | +1.69(+7.63%) |
Sep 18, 2019 | 21.41 | 22.30 | 21.34 | 22.21 | 3,926,791 | +0.71(+3.30%) |
Sep 17, 2019 | 20.46 | 21.87 | 20.44 | 21.50 | 2,880,837 | +1.09(+5.33%) |
Sep 16, 2019 | 20.54 | 21.09 | 20.32 | 20.41 | 2,264,700 | -0.25(-1.20%) |
Sep 13, 2019 | 20.70 | 21.24 | 20.40 | 20.66 | 1,843,450 | -0.03(-0.17%) |
Sep 12, 2019 | 20.40 | 20.78 | 19.57 | 20.70 | 2,834,489 | +0.58(+2.89%) |
Sep 11, 2019 | 19.96 | 20.46 | 19.96 | 20.11 | 2,758,897 | +0.27(+1.34%) |
Sep 10, 2019 | 20.21 | 20.37 | 19.78 | 19.85 | 2,101,569 | -0.66(-3.21%) |
Sep 09, 2019 | 20.97 | 21.18 | 20.27 | 20.51 | 2,115,023 | -0.25(-1.20%) |
Sep 06, 2019 | 21.54 | 21.59 | 20.76 | 20.76 | 2,567,019 | -0.64(-3.00%) |
Sep 05, 2019 | 21.31 | 21.73 | 21.28 | 21.40 | 3,486,127 | +0.33(+1.58%) |
Sep 04, 2019 | 21.15 | 21.40 | 20.93 | 21.06 | 1,723,860 | +0.44(+2.12%) |
Sep 03, 2019 | 21.35 | 21.52 | 20.50 | 20.63 | 2,450,409 | -0.94(-4.37%) |
Aug 30, 2019 | 21.05 | 22.02 | 20.73 | 21.57 | 3,636,543 | +0.59(+2.82%) |
Aug 29, 2019 | 20.52 | 21.35 | 20.44 | 20.98 | 3,573,691 | +0.76(+3.77%) |
Aug 28, 2019 | 18.68 | 20.29 | 18.50 | 20.22 | 3,201,849 | +1.40(+7.41%) |
Aug 27, 2019 | 19.63 | 19.80 | 18.29 | 18.82 | 2,289,053 | -0.70(-3.60%) |
Aug 26, 2019 | 19.15 | 19.82 | 18.87 | 19.52 | 1,679,352 | +0.63(+3.35%) |
Aug 23, 2019 | 19.06 | 19.67 | 18.84 | 18.89 | 2,166,036 | -0.50(-2.56%) |
Aug 22, 2019 | 20.10 | 20.27 | 19.26 | 19.39 | 2,837,682 | -0.94(-4.63%) |
Aug 21, 2019 | 20.46 | 20.53 | 19.99 | 20.33 | 2,124,907 | +0.39(+1.93%) |
Aug 20, 2019 | 20.40 | 20.48 | 19.87 | 19.94 | 2,708,081 | -0.61(-2.96%) |
Aug 19, 2019 | 21.23 | 21.46 | 20.28 | 20.55 | 3,680,960 | -0.24(-1.15%) |
Aug 16, 2019 | 19.94 | 20.93 | 19.63 | 20.79 | 5,670,203 | +0.95(+4.79%) |
Aug 15, 2019 | 18.53 | 20.11 | 18.50 | 19.84 | 7,228,460 | +1.53(+8.37%) |
Aug 14, 2019 | 17.83 | 19.00 | 17.48 | 18.31 | 10,243,031 | +0.05(+0.28%) |
Aug 13, 2019 | 17.98 | 18.31 | 17.61 | 18.26 | 4,677,266 | +0.79(+4.51%) |
Aug 12, 2019 | 17.27 | 17.79 | 17.06 | 17.47 | 1,586,974 | +0.02(+0.10%) |
Aug 09, 2019 | 17.29 | 17.92 | 17.29 | 17.45 | 1,495,393 | -0.18(-1.02%) |
Aug 08, 2019 | 17.27 | 17.71 | 16.99 | 17.63 | 2,579,417 | +0.39(+2.23%) |
Aug 07, 2019 | 17.03 | 17.46 | 16.52 | 17.25 | 1,876,769 | +0.03(+0.20%) |
Aug 06, 2019 | 17.75 | 17.89 | 16.90 | 17.21 | 1,510,741 | -0.21(-1.18%) |
Aug 05, 2019 | 17.46 | 17.52 | 16.90 | 17.42 | 2,354,344 | -0.61(-3.37%) |
Aug 02, 2019 | 17.73 | 18.47 | 17.66 | 18.03 | 1,694,716 | +0.04(+0.24%) |
Aug 01, 2019 | 19.27 | 19.63 | 17.64 | 17.98 | 2,376,954 | -1.42(-7.32%) |
Jul 31, 2019 | 19.13 | 19.84 | 18.93 | 19.40 | 1,603,397 | +0.09(+0.49%) |
Jul 30, 2019 | 19.13 | 19.40 | 18.67 | 19.31 | 1,310,779 | -0.09(-0.48%) |
Jul 29, 2019 | 18.81 | 19.52 | 18.32 | 19.40 | 2,412,353 | +0.57(+3.05%) |
Jul 26, 2019 | 19.04 | 19.33 | 18.74 | 18.83 | 1,477,867 | -0.12(-0.63%) |
Jul 25, 2019 | 19.25 | 19.31 | 18.92 | 18.95 | 941,576 | -0.27(-1.42%) |
Jul 24, 2019 | 19.21 | 19.40 | 18.86 | 19.22 | 2,236,747 | -0.03(-0.13%) |
Jul 23, 2019 | 18.59 | 19.35 | 18.50 | 19.25 | 2,944,019 | +0.91(+4.95%) |
Jul 22, 2019 | 18.56 | 18.79 | 18.07 | 18.34 | 1,617,650 | -0.20(-1.06%) |
Jul 19, 2019 | 19.07 | 19.24 | 18.50 | 18.54 | 2,615,740 | -0.50(-2.61%) |
Jul 18, 2019 | 19.26 | 19.53 | 18.72 | 19.04 | 2,885,172 | -0.65(-3.30%) |
Jul 17, 2019 | 20.63 | 21.34 | 19.42 | 19.69 | 4,771,967 | -0.92(-4.45%) |
Jul 16, 2019 | 20.58 | 20.93 | 20.13 | 20.60 | 2,533,289 | -0.18(-0.86%) |
Jul 15, 2019 | 20.71 | 20.90 | 20.48 | 20.78 | 1,440,886 | +0.15(+0.75%) |
Jul 12, 2019 | 20.62 | 20.97 | 20.41 | 20.63 | 1,407,882 | +0.23(+1.13%) |
Jul 11, 2019 | 20.97 | 21.01 | 20.12 | 20.40 | 2,228,532 | -0.65(-3.09%) |
Jul 10, 2019 | 21.90 | 22.07 | 20.92 | 21.05 | 2,280,141 | -0.69(-3.19%) |
Jul 09, 2019 | 20.99 | 21.85 | 20.93 | 21.74 | 2,063,535 | +0.44(+2.05%) |
Jul 08, 2019 | 21.83 | 21.89 | 21.18 | 21.30 | 2,364,576 | -0.94(-4.23%) |
Jul 05, 2019 | 21.84 | 22.42 | 21.41 | 22.24 | 1,582,203 | +0.06(+0.27%) |
Jul 03, 2019 | 22.00 | 22.24 | 21.77 | 22.18 | 1,778,138 | -0.03(-0.15%) |
Jul 02, 2019 | 22.07 | 22.58 | 21.95 | 22.22 | 2,752,756 | +0.28(+1.29%) |