Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.05 | 24.33 | 24.05 | 24.16 | 2,975,720 | -0.08(-0.35%) |
Sep 27, 2019 | 24.12 | 24.32 | 24.11 | 24.25 | 3,169,280 | +0.06(+0.25%) |
Sep 26, 2019 | 24.21 | 24.34 | 24.13 | 24.19 | 2,669,128 | -0.03(-0.13%) |
Sep 25, 2019 | 24.26 | 24.32 | 24.15 | 24.22 | 2,247,771 | -0.17(-0.69%) |
Sep 24, 2019 | 24.32 | 24.43 | 24.13 | 24.39 | 2,916,427 | +0.08(+0.35%) |
Sep 23, 2019 | 24.25 | 24.44 | 24.21 | 24.30 | 1,991,854 | +0.02(+0.06%) |
Sep 20, 2019 | 24.49 | 24.61 | 24.21 | 24.29 | 2,799,567 | -0.11(-0.44%) |
Sep 19, 2019 | 24.51 | 24.68 | 24.38 | 24.39 | 2,850,711 | -0.02(-0.06%) |
Sep 18, 2019 | 24.40 | 24.54 | 24.27 | 24.41 | 3,375,946 | -0.18(-0.72%) |
Sep 17, 2019 | 24.78 | 24.80 | 24.29 | 24.59 | 5,730,624 | -0.24(-0.96%) |
Sep 16, 2019 | 24.11 | 25.05 | 23.99 | 24.82 | 7,827,971 | +1.55(+6.68%) |
Sep 13, 2019 | 23.62 | 23.73 | 23.19 | 23.27 | 3,992,866 | -0.21(-0.88%) |
Sep 12, 2019 | 23.12 | 23.57 | 23.00 | 23.48 | 2,453,861 | +0.09(+0.39%) |
Sep 11, 2019 | 23.52 | 23.66 | 23.19 | 23.38 | 3,653,173 | +0.01(+0.03%) |
Sep 10, 2019 | 23.01 | 23.58 | 22.99 | 23.38 | 4,006,601 | +0.50(+2.21%) |
Sep 09, 2019 | 22.96 | 23.18 | 22.84 | 22.87 | 3,167,345 | +0.14(+0.61%) |
Sep 06, 2019 | 22.47 | 22.80 | 22.41 | 22.73 | 2,809,891 | +0.15(+0.64%) |
Sep 05, 2019 | 22.40 | 22.77 | 22.34 | 22.59 | 3,764,348 | +0.38(+1.72%) |
Sep 04, 2019 | 22.30 | 22.52 | 22.17 | 22.21 | 5,724,254 | +0.22(+1.01%) |
Sep 03, 2019 | 21.62 | 22.01 | 21.53 | 21.98 | 6,003,094 | -0.06(-0.28%) |
Aug 30, 2019 | 22.16 | 22.25 | 21.89 | 22.05 | 3,105,563 | +0.05(+0.24%) |
Aug 29, 2019 | 21.63 | 22.10 | 21.62 | 21.99 | 3,274,054 | +0.50(+2.32%) |
Aug 28, 2019 | 21.34 | 21.60 | 21.22 | 21.49 | 8,243,417 | +0.36(+1.71%) |
Aug 27, 2019 | 21.30 | 21.41 | 21.03 | 21.13 | 9,418,471 | -0.08(-0.39%) |
Aug 26, 2019 | 21.30 | 21.34 | 21.12 | 21.22 | 5,571,760 | +0.20(+0.93%) |
Aug 23, 2019 | 21.23 | 21.43 | 20.94 | 21.02 | 2,869,948 | -0.38(-1.76%) |
Aug 22, 2019 | 21.52 | 21.59 | 21.37 | 21.40 | 2,721,981 | -0.05(-0.21%) |
Aug 21, 2019 | 21.35 | 21.55 | 21.35 | 21.44 | 3,521,969 | +0.23(+1.10%) |
Aug 20, 2019 | 21.44 | 21.46 | 21.19 | 21.21 | 4,567,119 | -0.30(-1.40%) |
Aug 19, 2019 | 21.34 | 21.55 | 21.31 | 21.51 | 3,326,389 | +0.32(+1.49%) |
Aug 16, 2019 | 20.89 | 21.29 | 20.81 | 21.19 | 2,791,056 | +0.37(+1.77%) |
Aug 15, 2019 | 20.94 | 21.05 | 20.71 | 20.82 | 3,511,725 | -0.23(-1.08%) |
Aug 14, 2019 | 21.16 | 21.25 | 20.97 | 21.05 | 4,205,550 | -0.57(-2.65%) |
Aug 13, 2019 | 21.50 | 21.69 | 21.33 | 21.62 | 10,999,375 | +0.05(+0.21%) |
Aug 12, 2019 | 21.52 | 21.64 | 21.40 | 21.58 | 3,209,512 | -0.01(-0.04%) |
Aug 09, 2019 | 21.65 | 21.81 | 21.47 | 21.59 | 4,698,785 | +0.00(+0.00%) |
Aug 08, 2019 | 21.42 | 21.84 | 21.32 | 21.59 | 6,196,572 | +0.38(+1.81%) |
Aug 07, 2019 | 20.69 | 21.33 | 20.57 | 21.20 | 6,806,397 | +0.18(+0.86%) |
Aug 06, 2019 | 21.00 | 21.17 | 20.71 | 21.02 | 10,187,369 | +0.17(+0.83%) |
Aug 05, 2019 | 21.09 | 21.19 | 20.82 | 20.85 | 7,624,848 | -0.60(-2.78%) |
Aug 02, 2019 | 21.65 | 21.73 | 21.24 | 21.44 | 9,003,509 | -0.23(-1.08%) |
Aug 01, 2019 | 21.39 | 21.85 | 21.38 | 21.68 | 9,235,121 | +0.03(+0.14%) |
Jul 31, 2019 | 22.05 | 22.05 | 21.47 | 21.65 | 7,548,687 | -0.32(-1.48%) |
Jul 30, 2019 | 21.87 | 22.14 | 21.55 | 21.97 | 5,290,353 | +0.01(+0.03%) |
Jul 29, 2019 | 22.44 | 22.49 | 21.89 | 21.96 | 5,064,370 | -0.39(-1.75%) |
Jul 26, 2019 | 22.44 | 22.63 | 22.23 | 22.35 | 4,746,651 | +0.01(+0.07%) |
Jul 25, 2019 | 23.39 | 23.45 | 22.16 | 22.34 | 5,468,950 | -0.66(-2.88%) |
Jul 24, 2019 | 23.33 | 23.41 | 22.98 | 23.00 | 3,438,269 | -0.37(-1.58%) |
Jul 23, 2019 | 23.55 | 23.63 | 23.37 | 23.37 | 2,759,504 | -0.13(-0.55%) |
Jul 22, 2019 | 23.52 | 23.57 | 23.38 | 23.50 | 2,916,613 | +0.01(+0.03%) |
Jul 19, 2019 | 23.53 | 23.60 | 23.40 | 23.49 | 2,824,203 | -0.03(-0.13%) |
Jul 18, 2019 | 23.53 | 23.61 | 23.40 | 23.52 | 3,935,060 | -0.16(-0.67%) |
Jul 17, 2019 | 23.76 | 23.88 | 23.57 | 23.68 | 2,975,381 | -0.12(-0.51%) |
Jul 16, 2019 | 24.21 | 24.25 | 23.64 | 23.80 | 3,976,989 | -0.47(-1.93%) |
Jul 15, 2019 | 24.46 | 24.57 | 24.24 | 24.27 | 2,192,051 | -0.08(-0.31%) |
Jul 12, 2019 | 24.48 | 24.51 | 24.34 | 24.35 | 2,344,884 | -0.14(-0.55%) |
Jul 11, 2019 | 24.51 | 24.60 | 24.33 | 24.48 | 2,570,799 | +0.03(+0.12%) |
Jul 10, 2019 | 24.44 | 24.65 | 24.24 | 24.45 | 5,551,394 | +0.23(+0.97%) |
Jul 09, 2019 | 23.64 | 24.22 | 23.56 | 24.22 | 3,903,120 | +0.56(+2.36%) |
Jul 08, 2019 | 23.62 | 23.79 | 23.60 | 23.66 | 3,559,346 | -0.06(-0.25%) |
Jul 05, 2019 | 23.86 | 23.90 | 23.58 | 23.72 | 2,796,890 | +0.12(+0.51%) |
Jul 03, 2019 | 23.55 | 23.70 | 23.36 | 23.60 | 2,253,794 | +0.09(+0.38%) |
Jul 02, 2019 | 23.67 | 23.76 | 23.36 | 23.51 | 4,556,080 | -0.32(-1.36%) |