Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.30 | 19.33 | 18.63 | 19.00 | 3,428,982 | -0.01(-0.05%) |
Sep 27, 2019 | 20.20 | 20.23 | 18.45 | 19.01 | 7,713,200 | -1.15(-5.70%) |
Sep 26, 2019 | 20.51 | 20.59 | 19.92 | 20.16 | 1,350,427 | -0.21(-1.03%) |
Sep 25, 2019 | 20.00 | 20.49 | 19.54 | 20.37 | 1,831,936 | +0.15(+0.74%) |
Sep 24, 2019 | 21.50 | 21.63 | 20.03 | 20.22 | 2,944,526 | -1.29(-6.00%) |
Sep 23, 2019 | 21.28 | 21.69 | 21.19 | 21.51 | 1,301,387 | +0.06(+0.28%) |
Sep 20, 2019 | 21.74 | 22.00 | 20.85 | 21.45 | 1,732,000 | -0.10(-0.46%) |
Sep 19, 2019 | 21.56 | 22.10 | 21.25 | 21.55 | 2,683,363 | +0.27(+1.27%) |
Sep 18, 2019 | 22.51 | 22.68 | 21.02 | 21.28 | 3,946,590 | -1.52(-6.67%) |
Sep 17, 2019 | 22.23 | 22.94 | 21.63 | 22.80 | 2,346,993 | +0.28(+1.24%) |
Sep 16, 2019 | 21.78 | 22.67 | 21.59 | 22.52 | 2,899,566 | +0.52(+2.36%) |
Sep 13, 2019 | 21.13 | 22.00 | 21.13 | 22.00 | 3,396,000 | +0.97(+4.61%) |
Sep 12, 2019 | 20.60 | 21.66 | 19.95 | 21.03 | 2,459,586 | +0.48(+2.34%) |
Sep 11, 2019 | 21.19 | 21.53 | 20.30 | 20.55 | 2,406,560 | -0.26(-1.25%) |
Sep 10, 2019 | 21.70 | 22.00 | 20.71 | 20.81 | 2,550,430 | -0.75(-3.48%) |
Sep 09, 2019 | 20.54 | 21.70 | 20.54 | 21.56 | 4,135,493 | +0.97(+4.71%) |
Sep 06, 2019 | 20.25 | 20.94 | 20.13 | 20.59 | 2,807,900 | +0.40(+1.98%) |
Sep 05, 2019 | 19.90 | 20.26 | 19.05 | 20.19 | 3,861,951 | +0.63(+3.22%) |
Sep 04, 2019 | 20.30 | 20.45 | 19.40 | 19.56 | 2,533,804 | -0.40(-2.00%) |
Sep 03, 2019 | 20.84 | 21.09 | 19.67 | 19.96 | 2,939,025 | -1.14(-5.40%) |
Aug 30, 2019 | 21.00 | 21.28 | 20.14 | 21.10 | 2,344,000 | +0.16(+0.76%) |
Aug 29, 2019 | 21.00 | 21.50 | 20.60 | 20.94 | 3,562,346 | -0.09(-0.43%) |
Aug 28, 2019 | 19.82 | 21.19 | 19.45 | 21.03 | 3,673,600 | +1.55(+7.96%) |
Aug 27, 2019 | 18.96 | 20.38 | 18.82 | 19.48 | 4,955,391 | +0.53(+2.80%) |
Aug 26, 2019 | 19.00 | 19.09 | 18.70 | 18.95 | 2,151,117 | +0.16(+0.85%) |
Aug 23, 2019 | 18.65 | 19.13 | 18.59 | 18.79 | 2,308,600 | -0.41(-2.14%) |
Aug 22, 2019 | 19.75 | 19.84 | 18.80 | 19.20 | 2,683,968 | -0.31(-1.59%) |
Aug 21, 2019 | 19.15 | 19.88 | 18.85 | 19.51 | 3,870,226 | +0.71(+3.78%) |
Aug 20, 2019 | 18.79 | 19.12 | 18.31 | 18.80 | 3,508,370 | -0.08(-0.42%) |
Aug 19, 2019 | 19.99 | 20.45 | 18.25 | 18.88 | 6,525,956 | -0.68(-3.48%) |
Aug 16, 2019 | 21.09 | 21.24 | 19.55 | 19.56 | 5,263,800 | -1.12(-5.42%) |
Aug 15, 2019 | 21.40 | 21.63 | 20.31 | 20.68 | 4,789,705 | +0.24(+1.17%) |
Aug 14, 2019 | 22.11 | 22.38 | 20.29 | 20.44 | 13,927,310 | -4.11(-16.74%) |
Aug 13, 2019 | 25.05 | 25.39 | 23.80 | 24.55 | 4,838,571 | -0.04(-0.16%) |
Aug 12, 2019 | 25.75 | 26.15 | 24.02 | 24.59 | 4,792,076 | -1.35(-5.20%) |
Aug 09, 2019 | 24.00 | 26.38 | 23.91 | 25.94 | 4,394,700 | +1.83(+7.59%) |
Aug 08, 2019 | 23.75 | 24.73 | 23.44 | 24.11 | 3,337,754 | +1.00(+4.33%) |
Aug 07, 2019 | 22.75 | 23.21 | 21.80 | 23.11 | 3,321,055 | +0.20(+0.87%) |
Aug 06, 2019 | 23.61 | 23.75 | 22.46 | 22.91 | 3,062,897 | +0.16(+0.70%) |
Aug 05, 2019 | 23.97 | 24.39 | 22.73 | 22.75 | 4,611,586 | -2.16(-8.67%) |
Aug 02, 2019 | 23.57 | 25.09 | 23.52 | 24.91 | 4,514,800 | +1.24(+5.24%) |
Aug 01, 2019 | 24.59 | 26.33 | 23.05 | 23.67 | 7,890,854 | -0.62(-2.55%) |
Jul 31, 2019 | 24.83 | 25.30 | 22.60 | 24.29 | 5,460,549 | -0.18(-0.74%) |
Jul 30, 2019 | 26.96 | 26.97 | 24.36 | 24.47 | 8,699,895 | -2.11(-7.94%) |
Jul 29, 2019 | 25.30 | 27.12 | 25.01 | 26.58 | 8,797,390 | +1.66(+6.66%) |
Jul 26, 2019 | 23.81 | 25.12 | 23.25 | 24.92 | 5,002,500 | +1.92(+8.35%) |
Jul 25, 2019 | 23.20 | 24.44 | 22.58 | 23.00 | 5,858,099 | -0.12(-0.52%) |
Jul 24, 2019 | 23.00 | 23.32 | 22.57 | 23.12 | 3,171,342 | -0.28(-1.20%) |
Jul 23, 2019 | 21.50 | 23.48 | 21.19 | 23.40 | 9,400,525 | +1.78(+8.23%) |
Jul 22, 2019 | 20.50 | 21.75 | 20.07 | 21.62 | 5,604,522 | +1.57(+7.83%) |
Jul 19, 2019 | 20.22 | 20.44 | 19.86 | 20.05 | 1,503,900 | +0.10(+0.50%) |
Jul 18, 2019 | 19.55 | 20.15 | 19.52 | 19.95 | 1,387,890 | +0.44(+2.26%) |
Jul 17, 2019 | 20.30 | 20.48 | 19.50 | 19.51 | 1,776,761 | -0.61(-3.03%) |
Jul 16, 2019 | 20.70 | 21.19 | 20.00 | 20.12 | 3,681,068 | -0.87(-4.14%) |
Jul 15, 2019 | 19.52 | 21.00 | 19.33 | 20.99 | 4,505,774 | +1.58(+8.14%) |
Jul 12, 2019 | 19.69 | 20.20 | 19.21 | 19.41 | 3,041,400 | -0.08(-0.41%) |
Jul 11, 2019 | 19.08 | 19.71 | 19.00 | 19.49 | 2,259,796 | +0.55(+2.90%) |
Jul 10, 2019 | 18.96 | 19.18 | 18.85 | 18.94 | 891,776 | +0.01(+0.05%) |
Jul 09, 2019 | 19.37 | 19.39 | 18.85 | 18.93 | 1,384,333 | -0.20(-1.05%) |
Jul 08, 2019 | 19.40 | 19.59 | 19.02 | 19.13 | 1,431,018 | -0.46(-2.35%) |
Jul 05, 2019 | 19.45 | 19.62 | 19.04 | 19.59 | 1,429,800 | +0.26(+1.35%) |
Jul 03, 2019 | 18.73 | 19.41 | 18.73 | 19.33 | 993,000 | +0.55(+2.93%) |
Jul 02, 2019 | 19.09 | 19.18 | 18.64 | 18.78 | 1,370,006 | -0.40(-2.09%) |