Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.57 | 20.05 | 19.57 | 19.94 | 3,016,062 | +0.37(+1.89%) |
Sep 27, 2019 | 19.78 | 20.13 | 19.50 | 19.57 | 2,273,700 | -0.22(-1.11%) |
Sep 26, 2019 | 19.64 | 19.86 | 19.50 | 19.79 | 2,776,027 | +0.20(+1.02%) |
Sep 25, 2019 | 19.40 | 19.98 | 19.35 | 19.59 | 3,796,938 | +0.19(+0.98%) |
Sep 24, 2019 | 19.89 | 19.89 | 19.21 | 19.40 | 2,546,487 | -0.38(-1.92%) |
Sep 23, 2019 | 19.64 | 20.14 | 19.62 | 19.78 | 3,043,384 | +0.12(+0.61%) |
Sep 20, 2019 | 20.27 | 20.59 | 19.66 | 19.66 | 5,119,300 | -0.55(-2.72%) |
Sep 19, 2019 | 20.80 | 20.84 | 20.10 | 20.21 | 3,750,313 | -0.58(-2.79%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.48 | 20.79 | 3,298,502 | -0.19(-0.91%) |
Sep 17, 2019 | 21.05 | 21.18 | 20.69 | 20.98 | 3,817,656 | -0.13(-0.62%) |
Sep 16, 2019 | 20.91 | 21.42 | 20.88 | 21.11 | 2,371,929 | -0.07(-0.33%) |
Sep 13, 2019 | 21.66 | 21.88 | 21.16 | 21.18 | 5,400,000 | -0.44(-2.04%) |
Sep 12, 2019 | 21.42 | 21.76 | 21.29 | 21.62 | 5,915,351 | +0.26(+1.22%) |
Sep 11, 2019 | 20.75 | 21.44 | 20.30 | 21.36 | 5,717,864 | +0.61(+2.94%) |
Sep 10, 2019 | 20.05 | 20.76 | 20.05 | 20.75 | 5,308,623 | +0.53(+2.62%) |
Sep 09, 2019 | 19.55 | 20.32 | 19.51 | 20.22 | 5,252,966 | +0.66(+3.37%) |
Sep 06, 2019 | 19.90 | 20.08 | 19.37 | 19.56 | 2,931,000 | -0.21(-1.06%) |
Sep 05, 2019 | 19.26 | 19.81 | 19.22 | 19.77 | 4,749,911 | +0.82(+4.33%) |
Sep 04, 2019 | 18.60 | 19.23 | 18.57 | 18.95 | 3,678,311 | +0.39(+2.10%) |
Sep 03, 2019 | 18.61 | 18.61 | 18.24 | 18.56 | 3,978,549 | -0.05(-0.27%) |
Aug 30, 2019 | 18.82 | 18.96 | 18.55 | 18.61 | 3,125,900 | -0.01(-0.05%) |
Aug 29, 2019 | 18.47 | 18.75 | 18.33 | 18.62 | 3,943,184 | +0.42(+2.31%) |
Aug 28, 2019 | 17.65 | 18.36 | 17.64 | 18.20 | 3,734,476 | +0.38(+2.13%) |
Aug 27, 2019 | 18.14 | 18.21 | 17.76 | 17.82 | 5,285,139 | -0.18(-1.00%) |
Aug 26, 2019 | 18.22 | 18.29 | 17.91 | 18.00 | 3,814,068 | +0.08(+0.45%) |
Aug 23, 2019 | 18.64 | 18.73 | 17.84 | 17.92 | 5,271,700 | -1.06(-5.58%) |
Aug 22, 2019 | 18.82 | 19.12 | 18.78 | 18.98 | 3,704,885 | +0.23(+1.23%) |
Aug 21, 2019 | 18.81 | 18.91 | 18.56 | 18.75 | 2,801,480 | +0.20(+1.08%) |
Aug 20, 2019 | 18.61 | 18.76 | 18.28 | 18.55 | 4,219,963 | -0.22(-1.17%) |
Aug 19, 2019 | 19.00 | 19.10 | 18.77 | 18.77 | 3,756,804 | +0.12(+0.64%) |
Aug 16, 2019 | 18.66 | 18.86 | 18.46 | 18.65 | 3,324,200 | +0.14(+0.76%) |
Aug 15, 2019 | 19.11 | 19.11 | 18.29 | 18.51 | 5,174,220 | -0.50(-2.63%) |
Aug 14, 2019 | 19.39 | 19.41 | 18.89 | 19.01 | 4,799,837 | -0.84(-4.23%) |
Aug 13, 2019 | 19.60 | 20.40 | 19.36 | 19.85 | 4,460,513 | +0.17(+0.86%) |
Aug 12, 2019 | 20.00 | 20.10 | 19.58 | 19.68 | 4,815,882 | -0.51(-2.53%) |
Aug 09, 2019 | 20.95 | 21.12 | 20.01 | 20.19 | 6,516,200 | -0.89(-4.22%) |
Aug 08, 2019 | 21.15 | 21.19 | 20.69 | 21.08 | 4,250,384 | +0.15(+0.72%) |
Aug 07, 2019 | 21.02 | 21.27 | 20.87 | 20.93 | 5,106,235 | -0.34(-1.60%) |
Aug 06, 2019 | 21.04 | 21.42 | 20.68 | 21.27 | 7,050,277 | +0.45(+2.16%) |
Aug 05, 2019 | 20.96 | 21.15 | 20.52 | 20.82 | 5,904,116 | -0.75(-3.48%) |
Aug 02, 2019 | 21.44 | 22.06 | 21.23 | 21.57 | 7,780,300 | -0.01(-0.05%) |
Aug 01, 2019 | 23.05 | 23.16 | 21.36 | 21.58 | 11,145,466 | -1.49(-6.46%) |
Jul 31, 2019 | 23.83 | 24.08 | 22.84 | 23.07 | 9,407,694 | -1.01(-4.19%) |
Jul 30, 2019 | 22.84 | 24.35 | 22.05 | 24.08 | 25,187,348 | -3.36(-12.24%) |
Jul 29, 2019 | 27.32 | 27.51 | 27.00 | 27.44 | 6,857,843 | +0.20(+0.73%) |
Jul 26, 2019 | 27.44 | 27.52 | 27.15 | 27.24 | 3,732,600 | -0.10(-0.37%) |
Jul 25, 2019 | 27.27 | 27.72 | 27.19 | 27.34 | 3,971,837 | +0.00(+0.00%) |
Jul 24, 2019 | 27.22 | 27.72 | 26.99 | 27.34 | 2,742,441 | +0.15(+0.55%) |
Jul 23, 2019 | 26.97 | 27.25 | 26.56 | 27.19 | 2,487,679 | +0.55(+2.06%) |
Jul 22, 2019 | 27.10 | 27.22 | 26.62 | 26.64 | 2,712,582 | -0.31(-1.15%) |
Jul 19, 2019 | 27.25 | 27.34 | 26.92 | 26.95 | 3,187,700 | -0.02(-0.07%) |
Jul 18, 2019 | 26.94 | 27.07 | 26.69 | 26.97 | 2,203,291 | +0.04(+0.15%) |
Jul 17, 2019 | 27.36 | 27.41 | 26.82 | 26.93 | 2,940,885 | -0.43(-1.57%) |
Jul 16, 2019 | 27.49 | 27.67 | 27.25 | 27.36 | 2,712,627 | -0.15(-0.55%) |
Jul 15, 2019 | 27.40 | 27.69 | 27.31 | 27.51 | 3,772,993 | +0.21(+0.77%) |
Jul 12, 2019 | 26.69 | 27.56 | 26.69 | 27.30 | 3,693,700 | +0.74(+2.79%) |
Jul 11, 2019 | 26.50 | 26.59 | 26.08 | 26.56 | 2,813,419 | +0.14(+0.53%) |
Jul 10, 2019 | 26.63 | 26.75 | 26.05 | 26.42 | 4,019,847 | -0.17(-0.64%) |
Jul 09, 2019 | 26.40 | 26.80 | 26.26 | 26.59 | 4,373,938 | +0.10(+0.38%) |
Jul 08, 2019 | 25.78 | 26.56 | 25.76 | 26.49 | 3,344,957 | +0.59(+2.28%) |
Jul 05, 2019 | 25.78 | 25.99 | 25.56 | 25.90 | 2,963,900 | -0.03(-0.12%) |
Jul 03, 2019 | 25.70 | 25.96 | 25.44 | 25.93 | 2,365,700 | +0.40(+1.57%) |
Jul 02, 2019 | 25.21 | 25.55 | 25.01 | 25.53 | 4,062,023 | +0.38(+1.51%) |