Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.98 | 20.02 | 19.91 | 19.92 | 6,908,895 | +0.05(+0.26%) |
Sep 27, 2019 | 20.05 | 20.07 | 19.82 | 19.87 | 7,740,565 | -0.10(-0.48%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.86 | 19.97 | 3,744,529 | -0.11(-0.57%) |
Sep 25, 2019 | 20.05 | 20.09 | 19.91 | 20.08 | 3,459,569 | -0.09(-0.44%) |
Sep 24, 2019 | 20.27 | 20.33 | 20.10 | 20.17 | 6,006,411 | -0.06(-0.30%) |
Sep 23, 2019 | 20.24 | 20.27 | 20.22 | 20.23 | 5,649,595 | -0.20(-0.99%) |
Sep 20, 2019 | 20.44 | 20.46 | 20.28 | 20.43 | 6,556,528 | -0.09(-0.43%) |
Sep 19, 2019 | 20.56 | 20.59 | 20.48 | 20.52 | 3,572,827 | -0.23(-1.10%) |
Sep 18, 2019 | 20.81 | 20.84 | 20.65 | 20.75 | 5,129,894 | -0.19(-0.92%) |
Sep 17, 2019 | 20.83 | 20.94 | 20.79 | 20.94 | 5,555,673 | -0.12(-0.58%) |
Sep 16, 2019 | 21.08 | 21.10 | 21.02 | 21.06 | 9,573,064 | -0.25(-1.19%) |
Sep 13, 2019 | 21.32 | 21.34 | 21.27 | 21.32 | 4,481,272 | +0.19(+0.91%) |
Sep 12, 2019 | 21.13 | 21.23 | 21.00 | 21.13 | 6,871,273 | -0.05(-0.25%) |
Sep 11, 2019 | 21.16 | 21.23 | 21.08 | 21.18 | 7,953,169 | +0.21(+1.00%) |
Sep 10, 2019 | 20.91 | 21.02 | 20.88 | 20.97 | 7,833,514 | +0.08(+0.38%) |
Sep 09, 2019 | 20.92 | 20.94 | 20.85 | 20.89 | 6,047,847 | -0.06(-0.29%) |
Sep 06, 2019 | 20.88 | 20.96 | 20.83 | 20.95 | 12,805,083 | +0.19(+0.93%) |
Sep 05, 2019 | 20.83 | 20.84 | 20.76 | 20.76 | 4,513,341 | -0.05(-0.25%) |
Sep 04, 2019 | 20.78 | 20.89 | 20.73 | 20.81 | 15,504,120 | +0.90(+4.50%) |
Sep 03, 2019 | 19.84 | 19.94 | 19.83 | 19.91 | 5,307,706 | -0.13(-0.66%) |
Aug 30, 2019 | 20.19 | 20.19 | 19.95 | 20.05 | 7,586,180 | -0.36(-1.76%) |
Aug 29, 2019 | 20.47 | 20.47 | 20.34 | 20.41 | 4,270,324 | +0.11(+0.56%) |
Aug 28, 2019 | 20.20 | 20.33 | 20.19 | 20.29 | 3,055,247 | +0.02(+0.09%) |
Aug 27, 2019 | 20.34 | 20.38 | 20.25 | 20.27 | 4,637,430 | -0.04(-0.17%) |
Aug 26, 2019 | 20.36 | 20.36 | 20.17 | 20.31 | 5,058,792 | +0.07(+0.35%) |
Aug 23, 2019 | 20.42 | 20.58 | 20.17 | 20.24 | 7,047,370 | -0.35(-1.71%) |
Aug 22, 2019 | 20.59 | 20.64 | 20.48 | 20.59 | 4,995,672 | -0.36(-1.72%) |
Aug 21, 2019 | 20.91 | 20.99 | 20.90 | 20.95 | 9,806,213 | +0.14(+0.67%) |
Aug 20, 2019 | 20.86 | 20.91 | 20.80 | 20.81 | 7,938,060 | -0.13(-0.63%) |
Aug 19, 2019 | 20.94 | 21.02 | 20.86 | 20.94 | 15,570,936 | +0.54(+2.62%) |
Aug 16, 2019 | 20.23 | 20.45 | 20.23 | 20.41 | 10,845,246 | +0.49(+2.47%) |
Aug 15, 2019 | 19.91 | 20.06 | 19.88 | 19.91 | 8,256,605 | +0.49(+2.53%) |
Aug 14, 2019 | 19.42 | 19.52 | 19.37 | 19.42 | 16,387,000 | -0.47(-2.38%) |
Aug 13, 2019 | 19.64 | 20.25 | 19.61 | 19.90 | 28,910,776 | +0.15(+0.76%) |
Aug 12, 2019 | 19.76 | 19.82 | 19.67 | 19.75 | 11,058,351 | -0.64(-3.14%) |
Aug 09, 2019 | 20.41 | 20.46 | 20.27 | 20.39 | 7,094,426 | -0.37(-1.78%) |
Aug 08, 2019 | 20.63 | 20.82 | 20.61 | 20.76 | 6,532,096 | +0.25(+1.24%) |
Aug 07, 2019 | 20.29 | 20.52 | 20.25 | 20.50 | 8,950,040 | +0.14(+0.69%) |
Aug 06, 2019 | 20.45 | 20.53 | 20.27 | 20.36 | 12,264,000 | +0.26(+1.31%) |
Aug 05, 2019 | 20.53 | 20.53 | 19.97 | 20.10 | 22,156,692 | -1.04(-4.90%) |
Aug 02, 2019 | 21.24 | 21.31 | 21.09 | 21.13 | 10,510,954 | -0.11(-0.50%) |
Aug 01, 2019 | 21.69 | 21.87 | 21.18 | 21.24 | 9,283,403 | -0.57(-2.62%) |
Jul 31, 2019 | 22.12 | 22.14 | 21.65 | 21.81 | 7,151,130 | -0.37(-1.66%) |
Jul 30, 2019 | 22.25 | 22.25 | 22.13 | 22.18 | 2,873,490 | -0.18(-0.79%) |
Jul 29, 2019 | 22.39 | 22.39 | 22.31 | 22.35 | 2,132,828 | -0.28(-1.24%) |
Jul 26, 2019 | 22.68 | 22.70 | 22.63 | 22.64 | 3,211,325 | -0.11(-0.46%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 6,722,932 | -0.27(-1.18%) |
Jul 24, 2019 | 23.04 | 23.04 | 22.96 | 23.01 | 2,981,053 | -0.01(-0.04%) |
Jul 23, 2019 | 22.99 | 23.07 | 22.95 | 23.02 | 3,835,841 | +0.10(+0.42%) |
Jul 22, 2019 | 22.92 | 22.99 | 22.92 | 22.92 | 3,451,168 | -0.27(-1.17%) |
Jul 19, 2019 | 23.26 | 23.30 | 23.17 | 23.20 | 3,149,799 | +0.14(+0.61%) |
Jul 18, 2019 | 22.99 | 23.06 | 22.92 | 23.06 | 5,131,296 | +0.11(+0.46%) |
Jul 17, 2019 | 23.02 | 23.03 | 22.93 | 22.95 | 3,725,092 | -0.04(-0.15%) |
Jul 16, 2019 | 23.01 | 23.04 | 22.96 | 22.99 | 2,319,458 | +0.03(+0.11%) |
Jul 15, 2019 | 22.92 | 22.96 | 22.90 | 22.96 | 2,711,204 | -0.02(-0.08%) |
Jul 12, 2019 | 22.99 | 22.99 | 22.94 | 22.98 | 3,638,249 | +0.17(+0.73%) |
Jul 11, 2019 | 22.92 | 22.92 | 22.78 | 22.81 | 5,315,487 | +0.01(+0.04%) |
Jul 10, 2019 | 22.85 | 22.86 | 22.78 | 22.80 | 3,785,799 | +0.03(+0.12%) |
Jul 09, 2019 | 22.75 | 22.79 | 22.71 | 22.78 | 3,031,528 | -0.24(-1.03%) |
Jul 08, 2019 | 22.92 | 23.02 | 22.92 | 23.01 | 5,519,261 | -0.13(-0.57%) |
Jul 05, 2019 | 23.16 | 23.17 | 23.07 | 23.14 | 3,855,755 | -0.14(-0.60%) |
Jul 03, 2019 | 23.21 | 23.30 | 23.21 | 23.28 | 2,178,369 | +0.14(+0.61%) |
Jul 02, 2019 | 23.09 | 23.17 | 23.09 | 23.14 | 3,700,454 | +0.21(+0.92%) |