Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.52 | 18.95 | 18.01 | 18.75 | 13,739,360 | +0.28(+1.51%) |
Sep 27, 2019 | 19.45 | 19.69 | 18.07 | 18.48 | 19,938,000 | -0.96(-4.96%) |
Sep 26, 2019 | 19.70 | 19.94 | 19.13 | 19.44 | 12,942,920 | -0.02(-0.09%) |
Sep 25, 2019 | 19.11 | 19.51 | 18.34 | 19.46 | 28,025,410 | +0.20(+1.02%) |
Sep 24, 2019 | 20.50 | 20.58 | 19.01 | 19.26 | 25,399,450 | -1.03(-5.08%) |
Sep 23, 2019 | 20.60 | 20.98 | 20.06 | 20.29 | 13,119,760 | -0.41(-1.99%) |
Sep 20, 2019 | 21.23 | 21.45 | 20.07 | 20.70 | 18,138,000 | -0.33(-1.58%) |
Sep 19, 2019 | 20.95 | 21.34 | 20.71 | 21.04 | 10,923,600 | +0.23(+1.09%) |
Sep 18, 2019 | 21.28 | 21.60 | 20.45 | 20.81 | 14,977,320 | -0.51(-2.41%) |
Sep 17, 2019 | 21.06 | 21.74 | 20.91 | 21.32 | 9,291,580 | +0.24(+1.14%) |
Sep 16, 2019 | 20.42 | 21.20 | 20.30 | 21.09 | 8,446,210 | +0.34(+1.62%) |
Sep 13, 2019 | 21.30 | 21.38 | 20.67 | 20.75 | 13,562,000 | -0.64(-2.99%) |
Sep 12, 2019 | 21.38 | 21.96 | 21.26 | 21.39 | 12,107,930 | +0.22(+1.03%) |
Sep 11, 2019 | 21.10 | 21.49 | 20.85 | 21.17 | 14,983,520 | +0.16(+0.79%) |
Sep 10, 2019 | 20.83 | 21.77 | 20.63 | 21.01 | 23,523,040 | -0.36(-1.69%) |
Sep 09, 2019 | 23.51 | 23.55 | 20.82 | 21.37 | 35,051,680 | -1.95(-8.35%) |
Sep 06, 2019 | 24.39 | 24.55 | 23.27 | 23.31 | 9,926,000 | -1.06(-4.34%) |
Sep 05, 2019 | 24.44 | 24.52 | 23.66 | 24.37 | 9,306,720 | +0.35(+1.47%) |
Sep 04, 2019 | 23.98 | 24.37 | 23.81 | 24.02 | 9,902,380 | +0.52(+2.22%) |
Sep 03, 2019 | 24.21 | 24.59 | 23.40 | 23.50 | 12,806,720 | -1.08(-4.39%) |
Aug 30, 2019 | 25.18 | 25.25 | 24.06 | 24.58 | 7,973,000 | -0.43(-1.72%) |
Aug 29, 2019 | 25.22 | 25.50 | 24.84 | 25.01 | 8,760,550 | +0.17(+0.68%) |
Aug 28, 2019 | 24.41 | 25.03 | 24.05 | 24.84 | 7,076,580 | +0.23(+0.93%) |
Aug 27, 2019 | 25.32 | 25.60 | 24.27 | 24.61 | 9,518,400 | -0.47(-1.89%) |
Aug 26, 2019 | 25.16 | 25.20 | 24.34 | 25.09 | 12,078,890 | +0.44(+1.80%) |
Aug 23, 2019 | 25.88 | 26.57 | 24.51 | 24.64 | 14,803,000 | -1.35(-5.18%) |
Aug 22, 2019 | 25.91 | 26.46 | 25.59 | 25.99 | 19,039,140 | -0.02(-0.08%) |
Aug 21, 2019 | 25.48 | 26.46 | 25.20 | 26.01 | 16,603,330 | +1.00(+3.99%) |
Aug 20, 2019 | 24.28 | 25.28 | 23.90 | 25.01 | 13,920,130 | +0.72(+2.96%) |
Aug 19, 2019 | 25.38 | 25.54 | 24.27 | 24.29 | 13,913,690 | -0.57(-2.29%) |
Aug 16, 2019 | 24.71 | 25.23 | 24.20 | 24.86 | 10,875,000 | +0.51(+2.09%) |
Aug 15, 2019 | 25.06 | 25.39 | 24.24 | 24.35 | 15,144,490 | -0.69(-2.74%) |
Aug 14, 2019 | 25.60 | 25.90 | 24.71 | 25.04 | 16,915,440 | -1.42(-5.38%) |
Aug 13, 2019 | 25.46 | 26.60 | 25.24 | 26.46 | 19,535,620 | +0.96(+3.75%) |
Aug 12, 2019 | 27.11 | 27.18 | 25.35 | 25.51 | 21,982,390 | -1.69(-6.20%) |
Aug 09, 2019 | 27.16 | 28.95 | 26.73 | 27.19 | 35,698,000 | -0.17(-0.63%) |
Aug 08, 2019 | 26.25 | 27.39 | 26.10 | 27.37 | 33,644,408 | +1.64(+6.39%) |
Aug 07, 2019 | 24.81 | 25.94 | 24.70 | 25.72 | 9,981,710 | +0.54(+2.13%) |
Aug 06, 2019 | 25.51 | 26.05 | 24.55 | 25.19 | 12,723,920 | +0.21(+0.84%) |
Aug 05, 2019 | 25.00 | 25.55 | 24.53 | 24.98 | 19,870,830 | -1.12(-4.29%) |
Aug 02, 2019 | 26.26 | 26.80 | 25.54 | 26.10 | 11,948,000 | -0.37(-1.38%) |
Aug 01, 2019 | 26.44 | 27.43 | 26.23 | 26.46 | 13,274,050 | +0.13(+0.51%) |
Jul 31, 2019 | 26.64 | 27.15 | 26.03 | 26.33 | 11,892,950 | -0.18(-0.69%) |
Jul 30, 2019 | 25.68 | 26.93 | 25.45 | 26.51 | 13,308,250 | +0.48(+1.83%) |
Jul 29, 2019 | 27.90 | 27.92 | 25.70 | 26.04 | 28,328,940 | -1.82(-6.53%) |
Jul 26, 2019 | 25.73 | 27.97 | 25.73 | 27.86 | 26,298,000 | +2.33(+9.14%) |
Jul 25, 2019 | 24.80 | 25.77 | 24.50 | 25.52 | 12,249,320 | +0.68(+2.75%) |
Jul 24, 2019 | 23.93 | 24.89 | 23.68 | 24.84 | 12,708,360 | +0.30(+1.20%) |
Jul 23, 2019 | 25.07 | 25.10 | 24.13 | 24.54 | 10,360,740 | -0.36(-1.45%) |
Jul 22, 2019 | 23.60 | 25.19 | 23.53 | 24.90 | 14,510,000 | +1.37(+5.83%) |
Jul 19, 2019 | 24.40 | 24.45 | 23.52 | 23.53 | 8,240,000 | -0.62(-2.59%) |
Jul 18, 2019 | 23.97 | 24.25 | 22.86 | 24.16 | 20,525,540 | -0.26(-1.07%) |
Jul 17, 2019 | 24.41 | 24.78 | 24.22 | 24.42 | 7,253,180 | +0.06(+0.26%) |
Jul 16, 2019 | 24.80 | 24.93 | 24.15 | 24.35 | 6,870,730 | -0.46(-1.86%) |
Jul 15, 2019 | 24.46 | 24.97 | 24.22 | 24.82 | 8,393,900 | +0.41(+1.68%) |
Jul 12, 2019 | 24.14 | 24.54 | 23.73 | 24.41 | 8,475,000 | +0.33(+1.35%) |
Jul 11, 2019 | 24.15 | 24.30 | 23.84 | 24.08 | 5,302,750 | +0.14(+0.57%) |
Jul 10, 2019 | 24.34 | 24.75 | 23.91 | 23.94 | 10,756,600 | -0.17(-0.72%) |
Jul 09, 2019 | 23.88 | 24.17 | 23.54 | 24.12 | 11,966,620 | +0.15(+0.62%) |
Jul 08, 2019 | 23.57 | 24.21 | 23.46 | 23.97 | 10,451,540 | +0.19(+0.80%) |
Jul 05, 2019 | 23.17 | 23.92 | 22.88 | 23.78 | 9,276,000 | +0.39(+1.68%) |
Jul 03, 2019 | 23.43 | 23.52 | 22.97 | 23.38 | 5,304,000 | -0.04(-0.16%) |
Jul 02, 2019 | 22.91 | 23.44 | 22.58 | 23.42 | 13,071,030 | +0.53(+2.32%) |