Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.41 | 20.65 | 19.16 | 19.22 | 887,401 | -1.12(-5.51%) |
Sep 27, 2019 | 21.06 | 21.28 | 19.88 | 20.34 | 735,300 | -0.72(-3.42%) |
Sep 26, 2019 | 22.54 | 22.54 | 20.34 | 21.06 | 1,222,181 | -1.48(-6.57%) |
Sep 25, 2019 | 21.70 | 22.79 | 21.68 | 22.54 | 595,680 | +0.81(+3.73%) |
Sep 24, 2019 | 23.31 | 23.52 | 21.35 | 21.73 | 1,077,431 | -1.67(-7.14%) |
Sep 23, 2019 | 23.21 | 24.18 | 22.95 | 23.40 | 918,569 | +0.07(+0.30%) |
Sep 20, 2019 | 23.36 | 23.53 | 22.22 | 23.33 | 1,468,100 | +0.42(+1.83%) |
Sep 19, 2019 | 21.49 | 23.04 | 21.45 | 22.91 | 869,158 | +1.27(+5.87%) |
Sep 18, 2019 | 22.75 | 22.85 | 21.15 | 21.64 | 1,574,198 | -1.15(-5.05%) |
Sep 17, 2019 | 23.85 | 23.99 | 22.70 | 22.79 | 758,665 | -1.05(-4.40%) |
Sep 16, 2019 | 22.00 | 23.91 | 21.79 | 23.84 | 1,066,585 | +1.75(+7.92%) |
Sep 13, 2019 | 23.35 | 23.54 | 22.01 | 22.09 | 1,285,300 | -1.02(-4.41%) |
Sep 12, 2019 | 23.21 | 23.21 | 21.98 | 23.11 | 1,351,348 | -0.07(-0.30%) |
Sep 11, 2019 | 21.92 | 23.51 | 21.92 | 23.18 | 2,068,637 | +1.02(+4.60%) |
Sep 10, 2019 | 20.70 | 22.25 | 20.20 | 22.16 | 2,129,110 | +1.69(+8.26%) |
Sep 09, 2019 | 19.00 | 20.51 | 18.75 | 20.47 | 2,696,734 | +1.65(+8.77%) |
Sep 06, 2019 | 18.55 | 19.08 | 18.49 | 18.82 | 1,673,100 | +0.41(+2.23%) |
Sep 05, 2019 | 18.55 | 18.78 | 18.02 | 18.41 | 3,846,603 | -0.09(-0.49%) |
Sep 04, 2019 | 19.30 | 19.50 | 18.07 | 18.50 | 3,592,964 | -1.90(-9.31%) |
Sep 03, 2019 | 21.54 | 21.97 | 20.18 | 20.40 | 756,355 | -1.26(-5.82%) |
Aug 30, 2019 | 21.31 | 21.77 | 20.97 | 21.66 | 706,200 | +0.35(+1.64%) |
Aug 29, 2019 | 21.89 | 22.05 | 21.13 | 21.31 | 432,123 | -0.36(-1.66%) |
Aug 28, 2019 | 22.17 | 22.41 | 21.51 | 21.67 | 465,581 | -0.54(-2.43%) |
Aug 27, 2019 | 23.22 | 23.61 | 22.20 | 22.21 | 500,629 | -0.66(-2.89%) |
Aug 26, 2019 | 23.89 | 23.98 | 22.59 | 22.87 | 364,180 | -0.55(-2.35%) |
Aug 23, 2019 | 23.88 | 24.38 | 23.29 | 23.42 | 566,000 | -0.55(-2.29%) |
Aug 22, 2019 | 24.33 | 24.61 | 23.44 | 23.97 | 461,729 | -0.38(-1.56%) |
Aug 21, 2019 | 22.92 | 24.38 | 22.76 | 24.35 | 710,731 | +1.85(+8.22%) |
Aug 20, 2019 | 23.68 | 23.87 | 22.35 | 22.50 | 745,059 | -1.38(-5.78%) |
Aug 19, 2019 | 23.61 | 24.27 | 23.14 | 23.88 | 616,925 | +0.69(+2.98%) |
Aug 16, 2019 | 24.62 | 24.99 | 23.13 | 23.19 | 866,500 | -1.38(-5.62%) |
Aug 15, 2019 | 24.56 | 25.19 | 23.80 | 24.57 | 809,839 | +0.60(+2.50%) |
Aug 14, 2019 | 23.66 | 24.22 | 23.06 | 23.97 | 719,084 | -0.41(-1.68%) |
Aug 13, 2019 | 24.08 | 25.76 | 23.82 | 24.38 | 1,864,843 | +0.17(+0.70%) |
Aug 12, 2019 | 23.37 | 24.71 | 22.14 | 24.21 | 1,386,244 | +0.69(+2.93%) |
Aug 09, 2019 | 22.50 | 24.08 | 22.33 | 23.52 | 1,034,200 | +0.60(+2.62%) |
Aug 08, 2019 | 21.05 | 23.79 | 20.72 | 22.92 | 2,946,711 | +1.43(+6.65%) |
Aug 07, 2019 | 21.47 | 22.29 | 20.79 | 21.49 | 1,454,266 | -0.19(-0.88%) |
Aug 06, 2019 | 21.54 | 21.99 | 21.14 | 21.68 | 732,790 | +0.42(+1.98%) |
Aug 05, 2019 | 21.46 | 21.63 | 20.88 | 21.26 | 668,619 | -0.33(-1.53%) |
Aug 02, 2019 | 21.40 | 21.70 | 20.88 | 21.59 | 913,300 | +0.15(+0.70%) |
Aug 01, 2019 | 21.57 | 21.92 | 21.18 | 21.44 | 927,268 | -0.23(-1.06%) |
Jul 31, 2019 | 22.12 | 22.35 | 21.19 | 21.67 | 848,824 | -0.39(-1.77%) |
Jul 30, 2019 | 21.65 | 22.27 | 21.65 | 22.06 | 629,423 | +0.13(+0.59%) |
Jul 29, 2019 | 22.78 | 23.02 | 21.73 | 21.93 | 698,294 | -0.87(-3.82%) |
Jul 26, 2019 | 22.12 | 22.96 | 21.60 | 22.80 | 1,287,500 | +0.64(+2.89%) |
Jul 25, 2019 | 22.89 | 22.90 | 21.77 | 22.16 | 663,879 | -0.81(-3.53%) |
Jul 24, 2019 | 21.67 | 23.26 | 21.47 | 22.97 | 1,634,379 | +1.01(+4.60%) |
Jul 23, 2019 | 22.60 | 22.68 | 21.78 | 21.96 | 944,154 | -0.45(-2.01%) |
Jul 22, 2019 | 23.25 | 23.27 | 22.09 | 22.41 | 1,168,074 | -0.71(-3.07%) |
Jul 19, 2019 | 23.62 | 23.77 | 22.45 | 23.12 | 1,049,000 | -0.50(-2.12%) |
Jul 18, 2019 | 23.95 | 23.95 | 23.21 | 23.62 | 608,821 | -0.40(-1.67%) |
Jul 17, 2019 | 24.37 | 24.40 | 23.12 | 24.02 | 664,808 | -0.35(-1.44%) |
Jul 16, 2019 | 25.05 | 25.14 | 24.29 | 24.37 | 815,950 | -0.88(-3.49%) |
Jul 15, 2019 | 25.78 | 26.34 | 24.81 | 25.25 | 1,027,869 | -0.92(-3.52%) |
Jul 12, 2019 | 25.02 | 26.33 | 25.02 | 26.17 | 1,212,800 | +1.12(+4.47%) |
Jul 11, 2019 | 25.82 | 25.82 | 24.95 | 25.05 | 622,224 | -0.82(-3.17%) |
Jul 10, 2019 | 26.00 | 26.16 | 24.78 | 25.87 | 731,466 | -0.13(-0.50%) |
Jul 09, 2019 | 25.45 | 26.17 | 25.29 | 26.00 | 781,101 | +0.40(+1.56%) |
Jul 08, 2019 | 25.82 | 26.15 | 25.29 | 25.60 | 622,474 | -0.36(-1.39%) |
Jul 05, 2019 | 26.61 | 26.68 | 25.59 | 25.96 | 641,300 | -0.75(-2.81%) |
Jul 03, 2019 | 26.75 | 26.76 | 26.33 | 26.71 | 563,000 | +0.02(+0.07%) |
Jul 02, 2019 | 27.93 | 28.06 | 26.39 | 26.69 | 1,325,060 | -1.75(-6.15%) |