Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.13 | 24.41 | 23.72 | 23.75 | 2,374,554 | -0.54(-2.23%) |
Sep 27, 2019 | 24.26 | 24.55 | 24.06 | 24.29 | 1,193,424 | +0.05(+0.22%) |
Sep 26, 2019 | 24.04 | 24.31 | 23.59 | 24.23 | 1,644,759 | +0.14(+0.59%) |
Sep 25, 2019 | 23.71 | 24.25 | 23.71 | 24.09 | 1,341,001 | +0.32(+1.33%) |
Sep 24, 2019 | 24.36 | 24.46 | 23.75 | 23.78 | 2,048,850 | -0.57(-2.35%) |
Sep 23, 2019 | 24.17 | 24.51 | 23.91 | 24.35 | 1,533,783 | -0.02(-0.09%) |
Sep 20, 2019 | 24.38 | 24.98 | 24.28 | 24.37 | 3,686,167 | +0.07(+0.28%) |
Sep 19, 2019 | 24.42 | 24.52 | 24.14 | 24.30 | 1,455,073 | +0.01(+0.06%) |
Sep 18, 2019 | 24.23 | 24.43 | 24.08 | 24.29 | 2,039,278 | +0.03(+0.12%) |
Sep 17, 2019 | 25.05 | 25.05 | 23.98 | 24.26 | 3,521,467 | -0.80(-3.18%) |
Sep 16, 2019 | 24.98 | 25.10 | 24.63 | 25.05 | 2,332,749 | +0.08(+0.30%) |
Sep 13, 2019 | 24.96 | 25.37 | 24.57 | 24.98 | 3,516,419 | -0.08(-0.30%) |
Sep 12, 2019 | 25.57 | 25.57 | 24.29 | 25.05 | 3,291,751 | -0.42(-1.65%) |
Sep 11, 2019 | 25.33 | 25.66 | 24.51 | 25.48 | 3,691,648 | +0.17(+0.68%) |
Sep 10, 2019 | 23.82 | 25.30 | 23.78 | 25.30 | 6,436,744 | +1.44(+6.02%) |
Sep 09, 2019 | 22.74 | 23.92 | 22.63 | 23.87 | 3,970,805 | +1.17(+5.13%) |
Sep 06, 2019 | 22.33 | 22.80 | 22.15 | 22.70 | 2,548,216 | +0.30(+1.34%) |
Sep 05, 2019 | 21.72 | 22.47 | 21.65 | 22.40 | 3,516,713 | +0.68(+3.11%) |
Sep 04, 2019 | 21.65 | 22.12 | 21.65 | 21.72 | 2,171,696 | +0.26(+1.19%) |
Sep 03, 2019 | 21.29 | 21.54 | 21.09 | 21.47 | 1,658,485 | +0.02(+0.10%) |
Aug 30, 2019 | 21.20 | 21.48 | 21.16 | 21.45 | 1,752,555 | +0.25(+1.17%) |
Aug 29, 2019 | 21.39 | 21.48 | 21.09 | 21.20 | 1,592,279 | -0.06(-0.28%) |
Aug 28, 2019 | 20.76 | 21.30 | 20.70 | 21.26 | 1,859,141 | +0.39(+1.87%) |
Aug 27, 2019 | 21.21 | 21.22 | 20.76 | 20.87 | 2,674,446 | -0.21(-1.00%) |
Aug 26, 2019 | 21.17 | 21.17 | 20.81 | 21.08 | 1,618,695 | +0.12(+0.57%) |
Aug 23, 2019 | 21.58 | 21.66 | 20.89 | 20.96 | 2,217,101 | -0.74(-3.40%) |
Aug 22, 2019 | 20.86 | 21.87 | 20.86 | 21.69 | 4,750,127 | +0.89(+4.30%) |
Aug 21, 2019 | 21.18 | 21.31 | 20.80 | 20.80 | 3,214,924 | -0.25(-1.18%) |
Aug 20, 2019 | 21.80 | 21.94 | 21.03 | 21.05 | 3,777,796 | -0.82(-3.75%) |
Aug 19, 2019 | 22.18 | 22.30 | 21.74 | 21.87 | 2,517,442 | -0.16(-0.72%) |
Aug 16, 2019 | 22.03 | 22.37 | 21.90 | 22.02 | 2,677,789 | +0.13(+0.58%) |
Aug 15, 2019 | 22.44 | 22.46 | 21.69 | 21.90 | 4,485,594 | -0.02(-0.10%) |
Aug 14, 2019 | 22.09 | 22.16 | 21.16 | 21.92 | 3,738,828 | -0.39(-1.74%) |
Aug 13, 2019 | 22.31 | 22.82 | 22.22 | 22.31 | 1,755,907 | +0.04(+0.20%) |
Aug 12, 2019 | 22.44 | 22.75 | 22.06 | 22.26 | 1,439,477 | -0.09(-0.39%) |
Aug 09, 2019 | 22.61 | 22.68 | 22.11 | 22.35 | 2,555,694 | -0.35(-1.55%) |
Aug 08, 2019 | 22.78 | 22.82 | 22.48 | 22.70 | 2,143,562 | -0.08(-0.35%) |
Aug 07, 2019 | 22.55 | 22.89 | 22.23 | 22.78 | 2,173,134 | +0.12(+0.52%) |
Aug 06, 2019 | 22.86 | 23.11 | 22.60 | 22.67 | 2,785,282 | -0.23(-1.02%) |
Aug 05, 2019 | 23.58 | 23.60 | 22.53 | 22.90 | 3,104,471 | -0.82(-3.46%) |
Aug 02, 2019 | 23.45 | 24.02 | 23.38 | 23.72 | 1,905,751 | +0.08(+0.34%) |
Aug 01, 2019 | 24.81 | 24.92 | 23.52 | 23.64 | 2,972,665 | -0.58(-2.39%) |
Jul 31, 2019 | 24.55 | 24.70 | 23.97 | 24.22 | 4,609,496 | -0.31(-1.25%) |
Jul 30, 2019 | 24.19 | 24.53 | 23.93 | 24.53 | 1,352,445 | +0.32(+1.30%) |
Jul 29, 2019 | 24.04 | 24.30 | 23.93 | 24.21 | 1,643,833 | +0.20(+0.82%) |
Jul 26, 2019 | 24.25 | 24.37 | 23.80 | 24.02 | 1,257,310 | -0.23(-0.97%) |
Jul 25, 2019 | 24.37 | 24.45 | 23.96 | 24.25 | 1,767,506 | -0.18(-0.75%) |
Jul 24, 2019 | 24.18 | 24.49 | 24.07 | 24.43 | 2,203,504 | +0.37(+1.55%) |
Jul 23, 2019 | 23.56 | 24.32 | 23.43 | 24.06 | 2,492,158 | +0.59(+2.50%) |
Jul 22, 2019 | 23.66 | 23.86 | 23.11 | 23.47 | 2,706,417 | -0.17(-0.71%) |
Jul 19, 2019 | 24.13 | 24.17 | 23.25 | 23.64 | 2,920,715 | -0.51(-2.09%) |
Jul 18, 2019 | 24.03 | 24.18 | 23.47 | 24.15 | 2,192,913 | +0.12(+0.49%) |
Jul 17, 2019 | 24.79 | 24.81 | 23.91 | 24.03 | 2,017,625 | -0.63(-2.56%) |
Jul 16, 2019 | 24.55 | 24.95 | 24.49 | 24.66 | 2,310,465 | -0.03(-0.12%) |
Jul 15, 2019 | 24.48 | 24.79 | 24.42 | 24.69 | 1,992,132 | +0.23(+0.96%) |
Jul 12, 2019 | 24.41 | 24.60 | 24.17 | 24.45 | 1,799,315 | +0.04(+0.18%) |
Jul 11, 2019 | 24.92 | 25.03 | 24.35 | 24.41 | 2,335,026 | -0.50(-2.00%) |
Jul 10, 2019 | 24.82 | 25.01 | 24.50 | 24.91 | 1,917,084 | +0.21(+0.86%) |
Jul 09, 2019 | 24.50 | 24.74 | 24.33 | 24.70 | 2,164,720 | +0.07(+0.27%) |
Jul 08, 2019 | 24.55 | 24.88 | 24.45 | 24.63 | 2,742,395 | +0.24(+0.99%) |
Jul 05, 2019 | 24.19 | 24.52 | 23.94 | 24.39 | 1,466,088 | +0.01(+0.03%) |
Jul 03, 2019 | 24.46 | 24.86 | 24.23 | 24.38 | 1,499,930 | +0.04(+0.15%) |
Jul 02, 2019 | 23.90 | 24.43 | 23.78 | 24.34 | 2,496,933 | +0.57(+2.40%) |