Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.04 | 19.04 | 18.52 | 18.67 | 1,911,432 | -0.28(-1.48%) |
Sep 27, 2019 | 20.17 | 20.47 | 18.55 | 18.95 | 1,695,800 | -1.09(-5.44%) |
Sep 26, 2019 | 20.94 | 20.96 | 19.90 | 20.04 | 853,690 | -0.86(-4.11%) |
Sep 25, 2019 | 21.76 | 21.77 | 20.73 | 20.90 | 1,033,538 | -0.69(-3.20%) |
Sep 24, 2019 | 22.12 | 22.12 | 21.49 | 21.59 | 1,461,840 | -0.17(-0.78%) |
Sep 23, 2019 | 21.26 | 21.98 | 21.26 | 21.76 | 459,684 | +0.23(+1.07%) |
Sep 20, 2019 | 21.73 | 21.73 | 21.28 | 21.53 | 4,198,200 | +0.17(+0.80%) |
Sep 19, 2019 | 20.79 | 21.97 | 20.79 | 21.36 | 1,009,358 | +0.57(+2.74%) |
Sep 18, 2019 | 20.35 | 20.97 | 20.00 | 20.79 | 562,300 | +0.66(+3.28%) |
Sep 17, 2019 | 20.31 | 20.63 | 20.05 | 20.13 | 778,997 | +0.09(+0.45%) |
Sep 16, 2019 | 20.82 | 20.82 | 19.88 | 20.04 | 1,763,914 | -0.98(-4.66%) |
Sep 13, 2019 | 21.57 | 21.57 | 20.78 | 21.02 | 822,700 | -0.23(-1.08%) |
Sep 12, 2019 | 21.00 | 21.83 | 20.52 | 21.25 | 728,729 | +0.34(+1.63%) |
Sep 11, 2019 | 20.48 | 20.98 | 19.76 | 20.91 | 548,581 | +0.80(+3.98%) |
Sep 10, 2019 | 21.32 | 21.75 | 19.82 | 20.11 | 1,243,311 | -1.40(-6.51%) |
Sep 09, 2019 | 23.93 | 23.95 | 19.71 | 21.51 | 2,368,221 | -2.29(-9.62%) |
Sep 06, 2019 | 25.26 | 25.30 | 23.58 | 23.80 | 843,400 | -0.93(-3.76%) |
Sep 05, 2019 | 22.31 | 24.96 | 21.67 | 24.73 | 1,852,738 | +0.75(+3.13%) |
Sep 04, 2019 | 23.47 | 24.20 | 23.09 | 23.98 | 1,146,057 | +0.88(+3.81%) |
Sep 03, 2019 | 22.50 | 23.28 | 22.30 | 23.10 | 1,439,032 | +0.12(+0.52%) |
Aug 30, 2019 | 23.54 | 23.75 | 22.27 | 22.98 | 1,191,500 | -0.46(-1.96%) |
Aug 29, 2019 | 23.17 | 23.49 | 22.52 | 23.44 | 442,739 | +0.43(+1.87%) |
Aug 28, 2019 | 23.31 | 24.00 | 22.60 | 23.01 | 470,519 | -0.39(-1.67%) |
Aug 27, 2019 | 24.00 | 24.90 | 22.68 | 23.40 | 764,297 | -0.47(-1.97%) |
Aug 26, 2019 | 24.27 | 24.50 | 23.78 | 23.87 | 601,986 | -0.03(-0.13%) |
Aug 23, 2019 | 24.04 | 24.31 | 23.53 | 23.90 | 297,100 | -0.28(-1.16%) |
Aug 22, 2019 | 25.09 | 25.35 | 23.81 | 24.18 | 546,282 | -0.86(-3.43%) |
Aug 21, 2019 | 24.60 | 25.48 | 24.56 | 25.04 | 562,929 | +0.56(+2.29%) |
Aug 20, 2019 | 24.01 | 24.76 | 23.79 | 24.48 | 439,632 | +0.51(+2.13%) |
Aug 19, 2019 | 22.64 | 24.46 | 22.64 | 23.97 | 706,275 | +1.58(+7.06%) |
Aug 16, 2019 | 21.59 | 22.64 | 21.40 | 22.39 | 1,146,300 | +1.06(+4.97%) |
Aug 15, 2019 | 21.51 | 22.36 | 20.46 | 21.33 | 1,218,480 | -0.10(-0.47%) |
Aug 14, 2019 | 23.03 | 23.32 | 21.22 | 21.43 | 1,976,932 | -2.17(-9.19%) |
Aug 13, 2019 | 23.28 | 24.55 | 23.11 | 23.60 | 1,037,773 | +0.33(+1.42%) |
Aug 12, 2019 | 25.30 | 25.30 | 23.00 | 23.27 | 1,088,542 | -1.98(-7.84%) |
Aug 09, 2019 | 26.50 | 26.50 | 24.47 | 25.25 | 992,900 | -0.75(-2.88%) |
Aug 08, 2019 | 26.90 | 27.48 | 24.10 | 26.00 | 2,222,675 | -0.15(-0.57%) |
Aug 07, 2019 | 23.75 | 26.62 | 23.50 | 26.15 | 5,085,375 | +1.63(+6.65%) |
Aug 06, 2019 | 24.06 | 24.90 | 23.20 | 24.52 | 1,614,922 | +0.78(+3.29%) |
Aug 05, 2019 | 25.20 | 25.29 | 22.32 | 23.74 | 2,628,029 | -2.33(-8.94%) |
Aug 02, 2019 | 23.18 | 26.94 | 22.96 | 26.07 | 2,785,100 | +2.22(+9.31%) |