Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.05 | 21.24 | 20.69 | 20.94 | 735,160 | +0.07(+0.34%) |
Sep 27, 2019 | 20.95 | 21.31 | 20.70 | 20.87 | 578,600 | -0.20(-0.95%) |
Sep 26, 2019 | 21.55 | 21.81 | 20.88 | 21.07 | 606,139 | -0.56(-2.59%) |
Sep 25, 2019 | 21.65 | 22.08 | 21.28 | 21.63 | 517,561 | -0.11(-0.51%) |
Sep 24, 2019 | 22.79 | 22.80 | 21.23 | 21.74 | 1,018,986 | -1.05(-4.59%) |
Sep 23, 2019 | 22.70 | 23.04 | 22.49 | 22.79 | 720,440 | +0.12(+0.55%) |
Sep 20, 2019 | 22.80 | 23.22 | 22.45 | 22.66 | 1,995,200 | +0.16(+0.71%) |
Sep 19, 2019 | 22.75 | 23.30 | 22.38 | 22.50 | 852,898 | -0.27(-1.19%) |
Sep 18, 2019 | 22.67 | 22.94 | 22.33 | 22.77 | 1,098,438 | +0.39(+1.74%) |
Sep 17, 2019 | 22.95 | 23.21 | 22.02 | 22.38 | 1,731,762 | -0.84(-3.62%) |
Sep 16, 2019 | 26.68 | 26.81 | 22.93 | 23.22 | 6,646,234 | -5.58(-19.38%) |
Sep 13, 2019 | 24.67 | 24.67 | 28.80 | 311,572 | +4.13(+16.74%) | |
Sep 12, 2019 | 26.00 | 26.00 | 23.64 | 24.67 | 2,407,547 | -0.79(-3.10%) |
Sep 11, 2019 | 24.00 | 25.51 | 23.95 | 25.46 | 5,164,793 | +3.40(+15.41%) |
Sep 10, 2019 | 19.81 | 22.06 | 19.75 | 22.06 | 1,841,069 | +2.29(+11.58%) |
Sep 09, 2019 | 20.93 | 21.09 | 19.58 | 19.77 | 1,231,514 | -0.79(-3.84%) |
Sep 06, 2019 | 21.24 | 21.85 | 20.50 | 20.56 | 808,900 | -0.50(-2.37%) |
Sep 05, 2019 | 19.95 | 21.21 | 19.64 | 21.06 | 780,231 | +1.50(+7.67%) |
Sep 04, 2019 | 19.88 | 20.00 | 19.08 | 19.56 | 555,796 | -0.12(-0.61%) |
Sep 03, 2019 | 20.35 | 20.50 | 19.54 | 19.68 | 646,592 | -0.71(-3.48%) |
Aug 30, 2019 | 20.00 | 20.48 | 19.74 | 20.39 | 351,400 | +0.43(+2.15%) |
Aug 29, 2019 | 19.49 | 20.00 | 19.44 | 19.96 | 380,298 | +0.73(+3.80%) |
Aug 28, 2019 | 19.09 | 19.40 | 18.99 | 19.23 | 439,997 | -0.03(-0.16%) |
Aug 27, 2019 | 19.85 | 19.91 | 18.94 | 19.26 | 615,414 | -0.50(-2.53%) |
Aug 26, 2019 | 19.51 | 20.01 | 19.45 | 19.76 | 656,570 | +0.40(+2.07%) |
Aug 23, 2019 | 20.30 | 20.34 | 19.34 | 19.36 | 542,400 | -0.97(-4.77%) |
Aug 22, 2019 | 20.56 | 20.87 | 20.31 | 20.33 | 497,265 | -0.31(-1.50%) |
Aug 21, 2019 | 20.73 | 21.00 | 20.45 | 20.64 | 597,102 | -0.02(-0.10%) |
Aug 20, 2019 | 21.42 | 21.59 | 20.62 | 20.66 | 764,627 | -0.74(-3.46%) |
Aug 19, 2019 | 22.67 | 22.88 | 21.13 | 21.40 | 1,065,131 | -1.03(-4.59%) |
Aug 16, 2019 | 21.89 | 22.47 | 21.81 | 22.43 | 742,000 | +0.64(+2.94%) |
Aug 15, 2019 | 21.25 | 22.00 | 21.23 | 21.79 | 798,154 | +0.64(+3.03%) |
Aug 14, 2019 | 21.11 | 21.61 | 20.93 | 21.15 | 736,496 | -0.41(-1.90%) |
Aug 13, 2019 | 20.12 | 21.67 | 20.12 | 21.56 | 1,016,823 | +1.43(+7.10%) |
Aug 12, 2019 | 19.02 | 20.35 | 19.00 | 20.13 | 614,327 | +0.87(+4.52%) |
Aug 09, 2019 | 18.86 | 19.55 | 18.72 | 19.26 | 742,500 | -0.08(-0.41%) |
Aug 08, 2019 | 19.16 | 19.47 | 18.99 | 19.34 | 473,469 | +0.24(+1.26%) |
Aug 07, 2019 | 19.25 | 19.44 | 18.96 | 19.10 | 766,877 | -0.40(-2.05%) |
Aug 06, 2019 | 18.85 | 19.60 | 18.57 | 19.50 | 653,113 | +0.77(+4.11%) |
Aug 05, 2019 | 18.81 | 18.81 | 18.39 | 18.73 | 563,049 | -0.24(-1.27%) |
Aug 02, 2019 | 19.27 | 19.88 | 18.80 | 18.97 | 427,300 | -0.48(-2.47%) |
Aug 01, 2019 | 19.25 | 19.66 | 18.80 | 19.45 | 447,218 | +0.20(+1.04%) |
Jul 31, 2019 | 19.92 | 20.11 | 19.11 | 19.25 | 685,833 | -0.53(-2.68%) |
Jul 30, 2019 | 18.81 | 19.81 | 18.78 | 19.78 | 513,532 | +0.87(+4.60%) |
Jul 29, 2019 | 18.78 | 18.97 | 18.51 | 18.91 | 293,949 | +0.12(+0.64%) |
Jul 26, 2019 | 18.57 | 18.86 | 18.57 | 18.79 | 385,200 | +0.28(+1.51%) |
Jul 25, 2019 | 18.76 | 18.79 | 18.51 | 18.51 | 565,204 | -0.38(-2.01%) |
Jul 24, 2019 | 18.68 | 19.00 | 18.44 | 18.89 | 335,573 | +0.12(+0.64%) |
Jul 23, 2019 | 18.50 | 18.83 | 18.38 | 18.77 | 240,069 | +0.22(+1.19%) |
Jul 22, 2019 | 18.34 | 18.59 | 18.06 | 18.55 | 342,353 | +0.21(+1.15%) |
Jul 19, 2019 | 18.04 | 18.51 | 17.86 | 18.34 | 493,600 | +0.25(+1.38%) |
Jul 18, 2019 | 18.94 | 19.06 | 18.02 | 18.09 | 809,045 | -0.90(-4.74%) |
Jul 17, 2019 | 18.78 | 19.04 | 18.59 | 18.99 | 578,578 | +0.21(+1.12%) |
Jul 16, 2019 | 18.98 | 19.14 | 18.52 | 18.78 | 496,044 | -0.21(-1.11%) |
Jul 15, 2019 | 19.00 | 19.20 | 18.72 | 18.99 | 628,630 | -0.01(-0.05%) |
Jul 12, 2019 | 18.78 | 19.40 | 18.64 | 19.00 | 1,061,500 | +0.49(+2.65%) |
Jul 11, 2019 | 19.84 | 19.84 | 16.95 | 18.51 | 2,427,171 | -1.38(-6.94%) |
Jul 10, 2019 | 20.93 | 21.05 | 19.81 | 19.89 | 825,178 | -1.07(-5.10%) |
Jul 09, 2019 | 20.85 | 21.13 | 20.61 | 20.96 | 322,846 | +0.04(+0.19%) |
Jul 08, 2019 | 20.80 | 21.13 | 20.37 | 20.92 | 1,159,161 | +0.14(+0.67%) |
Jul 05, 2019 | 21.27 | 21.43 | 20.70 | 20.78 | 383,400 | -0.70(-3.26%) |
Jul 03, 2019 | 21.08 | 21.51 | 21.01 | 21.48 | 191,100 | +0.44(+2.09%) |
Jul 02, 2019 | 21.18 | 21.18 | 20.73 | 21.04 | 285,243 | -0.12(-0.57%) |