Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.64 | 21.88 | 21.56 | 21.85 | 2,702,071 | +0.15(+0.69%) |
Sep 27, 2019 | 21.98 | 22.03 | 21.62 | 21.70 | 2,014,200 | -0.15(-0.69%) |
Sep 26, 2019 | 21.93 | 22.23 | 21.52 | 21.85 | 3,124,803 | +0.06(+0.28%) |
Sep 25, 2019 | 21.97 | 22.25 | 21.73 | 21.79 | 4,086,585 | -0.23(-1.04%) |
Sep 24, 2019 | 22.51 | 22.75 | 21.79 | 22.02 | 4,056,473 | -0.54(-2.39%) |
Sep 23, 2019 | 22.66 | 22.94 | 22.52 | 22.56 | 2,502,432 | -0.30(-1.31%) |
Sep 20, 2019 | 23.16 | 23.37 | 22.81 | 22.86 | 2,667,900 | -0.29(-1.25%) |
Sep 19, 2019 | 23.20 | 23.36 | 22.95 | 23.15 | 2,453,906 | -0.04(-0.17%) |
Sep 18, 2019 | 23.00 | 23.19 | 22.83 | 23.19 | 2,356,588 | +0.11(+0.48%) |
Sep 17, 2019 | 23.21 | 23.44 | 22.68 | 23.08 | 3,552,003 | -0.29(-1.24%) |
Sep 16, 2019 | 23.33 | 23.53 | 23.16 | 23.37 | 2,299,079 | +0.13(+0.56%) |
Sep 13, 2019 | 23.89 | 24.09 | 23.18 | 23.24 | 2,890,100 | -0.51(-2.15%) |
Sep 12, 2019 | 23.14 | 24.01 | 23.08 | 23.75 | 4,872,647 | +0.66(+2.86%) |
Sep 11, 2019 | 22.23 | 23.10 | 22.23 | 23.09 | 5,017,854 | +0.60(+2.67%) |
Sep 10, 2019 | 21.69 | 22.55 | 21.69 | 22.49 | 3,859,884 | +0.40(+1.81%) |
Sep 09, 2019 | 22.18 | 22.38 | 21.94 | 22.09 | 2,176,787 | -0.09(-0.41%) |
Sep 06, 2019 | 21.75 | 22.52 | 21.75 | 22.18 | 2,136,800 | +0.46(+2.12%) |
Sep 05, 2019 | 21.35 | 21.87 | 21.26 | 21.72 | 2,067,700 | +0.39(+1.83%) |
Sep 04, 2019 | 21.71 | 21.91 | 21.28 | 21.33 | 2,135,322 | -0.22(-1.02%) |
Sep 03, 2019 | 21.17 | 21.60 | 21.04 | 21.55 | 2,788,446 | +0.21(+0.98%) |
Aug 30, 2019 | 21.62 | 21.72 | 21.13 | 21.34 | 1,789,600 | -0.17(-0.79%) |
Aug 29, 2019 | 21.08 | 21.52 | 21.08 | 21.51 | 2,074,991 | +0.51(+2.43%) |
Aug 28, 2019 | 20.80 | 21.29 | 20.74 | 21.00 | 1,932,979 | +0.02(+0.10%) |
Aug 27, 2019 | 21.68 | 21.70 | 20.91 | 20.98 | 2,156,532 | -0.50(-2.33%) |
Aug 26, 2019 | 21.34 | 21.66 | 21.34 | 21.48 | 2,266,232 | +0.15(+0.70%) |
Aug 23, 2019 | 21.88 | 22.13 | 21.25 | 21.33 | 2,141,200 | -0.77(-3.48%) |
Aug 22, 2019 | 22.45 | 22.48 | 21.88 | 22.10 | 2,855,383 | -0.30(-1.34%) |
Aug 21, 2019 | 21.68 | 22.61 | 21.67 | 22.40 | 3,521,296 | +1.14(+5.36%) |
Aug 20, 2019 | 21.71 | 22.03 | 21.22 | 21.26 | 2,294,641 | -0.57(-2.61%) |
Aug 19, 2019 | 21.66 | 21.90 | 21.28 | 21.83 | 1,981,687 | +0.53(+2.49%) |
Aug 16, 2019 | 21.01 | 21.48 | 20.90 | 21.30 | 2,716,300 | +0.42(+2.01%) |
Aug 15, 2019 | 21.52 | 21.53 | 20.64 | 20.88 | 3,841,361 | -0.20(-0.95%) |
Aug 14, 2019 | 22.24 | 22.32 | 21.08 | 21.08 | 3,843,362 | -1.61(-7.10%) |
Aug 13, 2019 | 22.06 | 22.76 | 21.99 | 22.69 | 2,380,060 | +0.39(+1.75%) |
Aug 12, 2019 | 22.51 | 22.66 | 22.17 | 22.30 | 1,008,356 | -0.32(-1.41%) |
Aug 09, 2019 | 22.74 | 22.87 | 22.36 | 22.62 | 2,039,200 | -0.13(-0.57%) |
Aug 08, 2019 | 22.66 | 22.98 | 22.08 | 22.75 | 3,780,030 | +0.36(+1.61%) |
Aug 07, 2019 | 22.23 | 22.64 | 21.28 | 22.39 | 4,988,084 | -0.19(-0.84%) |
Aug 06, 2019 | 23.61 | 24.07 | 21.53 | 22.58 | 11,401,031 | -0.74(-3.17%) |
Aug 05, 2019 | 22.45 | 23.36 | 22.31 | 23.32 | 4,821,501 | -0.58(-2.43%) |
Aug 02, 2019 | 23.72 | 23.95 | 23.36 | 23.90 | 2,697,000 | +0.05(+0.21%) |
Aug 01, 2019 | 24.32 | 24.40 | 23.67 | 23.85 | 3,216,238 | -0.12(-0.50%) |
Jul 31, 2019 | 24.56 | 24.73 | 23.87 | 23.97 | 2,792,097 | -0.68(-2.76%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.06 | 24.65 | 2,373,623 | +0.21(+0.86%) |
Jul 29, 2019 | 24.11 | 24.75 | 24.04 | 24.44 | 3,251,877 | +0.63(+2.65%) |
Jul 26, 2019 | 23.56 | 23.93 | 23.40 | 23.81 | 1,481,300 | +0.30(+1.28%) |
Jul 25, 2019 | 23.92 | 23.95 | 23.46 | 23.51 | 1,955,047 | -0.28(-1.18%) |
Jul 24, 2019 | 23.63 | 23.88 | 23.48 | 23.79 | 1,758,398 | +0.14(+0.59%) |
Jul 23, 2019 | 23.37 | 23.73 | 23.30 | 23.65 | 2,066,556 | +0.39(+1.68%) |
Jul 22, 2019 | 23.33 | 23.67 | 23.13 | 23.26 | 2,297,764 | +0.08(+0.35%) |
Jul 19, 2019 | 23.09 | 23.25 | 22.90 | 23.18 | 2,414,400 | +0.08(+0.35%) |
Jul 18, 2019 | 22.96 | 23.34 | 22.79 | 23.10 | 1,897,301 | +0.19(+0.83%) |
Jul 17, 2019 | 23.18 | 23.29 | 22.73 | 22.91 | 2,725,977 | -0.26(-1.12%) |
Jul 16, 2019 | 23.60 | 23.60 | 23.15 | 23.17 | 1,665,351 | -0.27(-1.15%) |
Jul 15, 2019 | 23.61 | 23.72 | 23.13 | 23.44 | 2,037,909 | -0.17(-0.72%) |
Jul 12, 2019 | 23.79 | 24.00 | 23.40 | 23.61 | 2,967,600 | -0.26(-1.09%) |
Jul 11, 2019 | 24.81 | 24.99 | 23.60 | 23.87 | 4,948,154 | -1.05(-4.21%) |
Jul 10, 2019 | 25.06 | 25.21 | 24.75 | 24.92 | 1,590,693 | -0.07(-0.28%) |
Jul 09, 2019 | 24.69 | 25.14 | 24.50 | 24.99 | 1,577,284 | +0.10(+0.40%) |
Jul 08, 2019 | 25.10 | 25.42 | 24.64 | 24.89 | 3,350,135 | -0.39(-1.54%) |
Jul 05, 2019 | 25.51 | 25.84 | 25.19 | 25.28 | 2,235,000 | -0.38(-1.48%) |
Jul 03, 2019 | 25.32 | 25.90 | 25.28 | 25.66 | 3,219,300 | +0.43(+1.70%) |
Jul 02, 2019 | 25.05 | 25.27 | 24.61 | 25.23 | 3,871,007 | +0.17(+0.68%) |