Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.18 | 22.34 | 21.86 | 22.18 | 4,263,389 | +0.00(+0.00%) |
Sep 27, 2019 | 22.05 | 22.68 | 21.89 | 22.18 | 4,540,474 | -0.23(-1.01%) |
Sep 26, 2019 | 22.44 | 22.62 | 22.02 | 22.40 | 3,929,693 | -0.30(-1.30%) |
Sep 25, 2019 | 22.05 | 22.84 | 22.05 | 22.70 | 5,826,223 | +0.32(+1.41%) |
Sep 24, 2019 | 23.03 | 23.13 | 22.29 | 22.38 | 4,977,993 | -0.76(-3.29%) |
Sep 23, 2019 | 22.66 | 23.27 | 22.44 | 23.14 | 4,346,480 | +0.29(+1.25%) |
Sep 20, 2019 | 23.12 | 23.33 | 22.74 | 22.86 | 7,828,771 | -0.15(-0.64%) |
Sep 19, 2019 | 24.22 | 24.35 | 22.85 | 23.00 | 7,796,411 | -0.93(-3.88%) |
Sep 18, 2019 | 24.39 | 24.58 | 23.72 | 23.93 | 4,706,356 | -0.84(-3.39%) |
Sep 17, 2019 | 24.80 | 25.31 | 24.11 | 24.77 | 8,475,371 | -0.14(-0.55%) |
Sep 16, 2019 | 26.67 | 26.96 | 23.65 | 24.91 | 21,641,748 | +0.19(+0.76%) |
Sep 13, 2019 | 24.62 | 24.97 | 24.14 | 24.72 | 3,621,623 | +0.39(+1.62%) |
Sep 12, 2019 | 23.88 | 24.53 | 23.13 | 24.33 | 4,688,393 | -0.04(-0.16%) |
Sep 11, 2019 | 24.11 | 24.78 | 23.75 | 24.37 | 6,050,098 | +0.46(+1.94%) |
Sep 10, 2019 | 23.55 | 24.36 | 23.55 | 23.90 | 5,001,974 | +0.44(+1.89%) |
Sep 09, 2019 | 22.71 | 23.75 | 22.71 | 23.46 | 7,712,167 | +1.04(+4.62%) |
Sep 06, 2019 | 21.91 | 22.45 | 21.49 | 22.42 | 4,022,607 | +0.03(+0.13%) |
Sep 05, 2019 | 22.40 | 22.58 | 22.07 | 22.39 | 7,070,199 | +0.16(+0.71%) |
Sep 04, 2019 | 22.36 | 22.46 | 22.04 | 22.23 | 4,033,721 | +0.21(+0.94%) |
Sep 03, 2019 | 21.83 | 22.07 | 21.28 | 22.03 | 4,928,212 | -0.27(-1.20%) |
Aug 30, 2019 | 22.54 | 22.67 | 22.03 | 22.29 | 4,307,824 | -0.20(-0.88%) |
Aug 29, 2019 | 22.14 | 22.67 | 22.00 | 22.49 | 4,453,744 | +0.56(+2.57%) |
Aug 28, 2019 | 21.41 | 22.09 | 21.18 | 21.93 | 3,590,651 | +0.69(+3.25%) |
Aug 27, 2019 | 21.61 | 21.69 | 21.05 | 21.24 | 5,014,772 | -0.19(-0.88%) |
Aug 26, 2019 | 21.55 | 21.83 | 21.29 | 21.42 | 4,160,558 | +0.10(+0.46%) |
Aug 23, 2019 | 21.92 | 22.00 | 21.23 | 21.33 | 6,301,100 | -0.70(-3.18%) |
Aug 22, 2019 | 22.48 | 22.66 | 22.00 | 22.03 | 5,477,666 | +0.09(+0.41%) |
Aug 21, 2019 | 22.36 | 22.58 | 21.80 | 21.94 | 2,921,527 | -0.03(-0.14%) |
Aug 20, 2019 | 22.06 | 22.13 | 21.69 | 21.97 | 2,783,530 | -0.21(-0.93%) |
Aug 19, 2019 | 21.48 | 22.21 | 21.44 | 22.18 | 4,950,556 | +0.94(+4.42%) |
Aug 16, 2019 | 21.12 | 21.36 | 20.90 | 21.24 | 4,275,616 | +0.29(+1.37%) |
Aug 15, 2019 | 20.68 | 21.03 | 20.54 | 20.95 | 3,638,305 | +0.10(+0.47%) |
Aug 14, 2019 | 21.41 | 21.56 | 20.73 | 20.85 | 6,419,040 | -1.16(-5.29%) |
Aug 13, 2019 | 21.53 | 22.84 | 21.46 | 22.02 | 5,459,879 | +0.29(+1.32%) |
Aug 12, 2019 | 21.72 | 21.89 | 21.41 | 21.73 | 3,655,181 | -0.15(-0.68%) |
Aug 09, 2019 | 22.10 | 22.29 | 21.82 | 21.88 | 5,083,257 | -0.08(-0.36%) |
Aug 08, 2019 | 21.52 | 21.98 | 21.14 | 21.96 | 5,783,541 | +0.67(+3.15%) |
Aug 07, 2019 | 20.53 | 21.47 | 20.37 | 21.29 | 6,160,082 | +0.16(+0.75%) |
Aug 06, 2019 | 21.59 | 21.76 | 20.61 | 21.13 | 5,949,583 | -0.15(-0.70%) |
Aug 05, 2019 | 21.01 | 22.03 | 20.82 | 21.28 | 11,033,550 | -0.33(-1.51%) |
Aug 02, 2019 | 22.21 | 23.02 | 21.17 | 21.60 | 12,245,375 | +1.49(+7.41%) |
Aug 01, 2019 | 21.31 | 21.31 | 20.01 | 20.11 | 11,173,167 | -1.56(-7.20%) |
Jul 31, 2019 | 21.57 | 22.15 | 21.31 | 21.67 | 5,218,587 | -0.02(-0.09%) |
Jul 30, 2019 | 20.39 | 21.88 | 20.34 | 21.69 | 5,051,938 | +1.21(+5.89%) |
Jul 29, 2019 | 20.33 | 20.53 | 19.95 | 20.48 | 4,629,653 | +0.12(+0.58%) |
Jul 26, 2019 | 20.55 | 20.82 | 20.23 | 20.37 | 4,164,996 | -0.23(-1.10%) |
Jul 25, 2019 | 21.47 | 21.62 | 20.52 | 20.59 | 3,505,363 | -0.51(-2.42%) |
Jul 24, 2019 | 20.83 | 21.40 | 20.76 | 21.10 | 4,252,401 | +0.30(+1.46%) |
Jul 23, 2019 | 20.51 | 20.83 | 20.32 | 20.80 | 3,553,525 | +0.29(+1.44%) |
Jul 22, 2019 | 20.87 | 21.02 | 20.17 | 20.50 | 5,124,239 | -0.29(-1.42%) |
Jul 19, 2019 | 20.49 | 20.87 | 20.31 | 20.80 | 2,731,123 | +0.34(+1.68%) |
Jul 18, 2019 | 20.02 | 20.48 | 19.99 | 20.46 | 5,730,143 | +0.27(+1.31%) |
Jul 17, 2019 | 20.70 | 20.81 | 20.17 | 20.19 | 3,799,192 | -0.52(-2.51%) |
Jul 16, 2019 | 21.38 | 21.45 | 20.56 | 20.71 | 4,626,196 | -0.64(-2.99%) |
Jul 15, 2019 | 22.30 | 22.46 | 21.21 | 21.35 | 6,943,203 | -0.97(-4.35%) |
Jul 12, 2019 | 21.94 | 22.53 | 21.85 | 22.32 | 4,922,889 | +0.45(+2.06%) |
Jul 11, 2019 | 21.99 | 22.05 | 21.53 | 21.87 | 4,426,529 | -0.04(-0.18%) |
Jul 10, 2019 | 21.24 | 22.05 | 21.24 | 21.91 | 4,608,069 | +0.80(+3.77%) |
Jul 09, 2019 | 20.92 | 21.20 | 20.68 | 21.11 | 4,103,528 | +0.17(+0.80%) |
Jul 08, 2019 | 21.31 | 21.59 | 20.93 | 20.95 | 4,895,618 | -0.57(-2.65%) |
Jul 05, 2019 | 21.54 | 21.72 | 21.19 | 21.52 | 3,022,706 | -0.18(-0.81%) |
Jul 03, 2019 | 21.57 | 21.70 | 21.33 | 21.69 | 1,833,552 | +0.29(+1.38%) |
Jul 02, 2019 | 22.07 | 22.07 | 21.23 | 21.40 | 4,740,135 | -0.68(-3.07%) |