Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.00 | 23.39 | 22.91 | 23.21 | 972,369 | +0.26(+1.14%) |
Sep 27, 2019 | 23.76 | 23.87 | 22.53 | 22.95 | 1,290,036 | -0.63(-2.67%) |
Sep 26, 2019 | 23.83 | 23.98 | 23.25 | 23.58 | 1,604,279 | -0.45(-1.86%) |
Sep 25, 2019 | 24.12 | 24.34 | 23.84 | 24.02 | 1,052,498 | -0.21(-0.88%) |
Sep 24, 2019 | 24.98 | 25.04 | 24.03 | 24.24 | 953,418 | -0.55(-2.22%) |
Sep 23, 2019 | 24.82 | 25.36 | 24.76 | 24.79 | 930,752 | -0.20(-0.81%) |
Sep 20, 2019 | 25.50 | 25.69 | 24.52 | 24.99 | 1,468,867 | -0.50(-1.97%) |
Sep 19, 2019 | 25.97 | 26.24 | 25.23 | 25.49 | 1,379,907 | -0.38(-1.46%) |
Sep 18, 2019 | 25.94 | 26.10 | 25.57 | 25.87 | 920,664 | -0.16(-0.63%) |
Sep 17, 2019 | 26.05 | 26.18 | 25.67 | 26.03 | 936,766 | -0.22(-0.85%) |
Sep 16, 2019 | 25.94 | 26.64 | 25.85 | 26.26 | 1,163,663 | +0.04(+0.15%) |
Sep 13, 2019 | 25.99 | 26.60 | 25.92 | 26.22 | 1,415,576 | +0.41(+1.57%) |
Sep 12, 2019 | 25.65 | 26.10 | 25.24 | 25.81 | 1,892,033 | +0.20(+0.79%) |
Sep 11, 2019 | 24.84 | 25.89 | 24.70 | 25.61 | 2,008,062 | +0.90(+3.64%) |
Sep 10, 2019 | 24.01 | 24.89 | 23.83 | 24.71 | 1,132,711 | +0.59(+2.44%) |
Sep 09, 2019 | 23.19 | 24.17 | 23.13 | 24.12 | 1,695,420 | +1.01(+4.39%) |
Sep 06, 2019 | 23.32 | 23.43 | 22.97 | 23.11 | 785,603 | -0.10(-0.42%) |
Sep 05, 2019 | 22.90 | 23.42 | 22.81 | 23.20 | 1,363,280 | +0.54(+2.39%) |
Sep 04, 2019 | 23.06 | 23.37 | 22.53 | 22.66 | 904,907 | +0.01(+0.04%) |
Sep 03, 2019 | 22.99 | 22.99 | 22.05 | 22.65 | 1,016,977 | -0.58(-2.50%) |
Aug 30, 2019 | 23.50 | 23.56 | 23.01 | 23.23 | 578,751 | -0.07(-0.29%) |
Aug 29, 2019 | 22.86 | 23.47 | 22.86 | 23.30 | 755,644 | +0.67(+2.95%) |
Aug 28, 2019 | 21.61 | 22.91 | 21.51 | 22.63 | 1,257,343 | +0.89(+4.09%) |
Aug 27, 2019 | 22.49 | 22.50 | 21.70 | 21.74 | 629,497 | -0.50(-2.26%) |
Aug 26, 2019 | 22.20 | 22.30 | 21.84 | 22.25 | 601,348 | +0.31(+1.41%) |
Aug 23, 2019 | 22.48 | 22.76 | 21.87 | 21.94 | 745,764 | -0.81(-3.57%) |
Aug 22, 2019 | 22.70 | 23.05 | 22.53 | 22.75 | 551,760 | +0.14(+0.60%) |
Aug 21, 2019 | 22.95 | 22.95 | 22.55 | 22.61 | 673,795 | -0.05(-0.21%) |
Aug 20, 2019 | 22.37 | 22.97 | 22.29 | 22.66 | 842,765 | +0.14(+0.64%) |
Aug 19, 2019 | 22.79 | 22.94 | 22.49 | 22.52 | 721,116 | +0.28(+1.26%) |
Aug 16, 2019 | 21.26 | 22.31 | 21.07 | 22.24 | 1,378,531 | +1.19(+5.65%) |
Aug 15, 2019 | 21.81 | 22.06 | 21.03 | 21.05 | 1,283,202 | -0.68(-3.11%) |
Aug 14, 2019 | 22.39 | 22.40 | 21.46 | 21.72 | 1,165,729 | -1.14(-4.99%) |
Aug 13, 2019 | 23.21 | 23.69 | 22.79 | 22.86 | 898,796 | -0.22(-0.96%) |
Aug 12, 2019 | 23.38 | 23.52 | 23.04 | 23.09 | 660,732 | -0.50(-2.13%) |
Aug 09, 2019 | 23.70 | 23.88 | 23.25 | 23.59 | 817,267 | -0.19(-0.81%) |
Aug 08, 2019 | 23.37 | 23.82 | 23.26 | 23.78 | 1,268,552 | +0.47(+2.03%) |
Aug 07, 2019 | 23.45 | 23.73 | 22.91 | 23.31 | 1,988,864 | -0.66(-2.74%) |
Aug 06, 2019 | 24.69 | 24.98 | 23.66 | 23.97 | 2,166,335 | -0.55(-2.25%) |
Aug 05, 2019 | 24.25 | 24.92 | 23.85 | 24.52 | 1,019,822 | -0.71(-2.80%) |
Aug 02, 2019 | 24.44 | 25.29 | 24.17 | 25.22 | 1,889,711 | +0.24(+0.97%) |
Aug 01, 2019 | 26.10 | 26.31 | 24.34 | 24.98 | 1,976,878 | -0.62(-2.42%) |
Jul 31, 2019 | 27.56 | 27.56 | 24.83 | 25.60 | 3,173,031 | -1.40(-5.19%) |
Jul 30, 2019 | 25.72 | 27.08 | 25.55 | 27.00 | 2,483,013 | +1.03(+3.98%) |
Jul 29, 2019 | 26.19 | 26.24 | 25.72 | 25.97 | 1,051,301 | -0.13(-0.48%) |
Jul 26, 2019 | 25.72 | 26.36 | 25.71 | 26.09 | 1,034,467 | +0.62(+2.43%) |
Jul 25, 2019 | 25.64 | 25.87 | 25.12 | 25.47 | 1,047,514 | -0.43(-1.64%) |
Jul 24, 2019 | 24.93 | 25.95 | 24.78 | 25.90 | 1,063,423 | +0.81(+3.24%) |
Jul 23, 2019 | 24.39 | 25.10 | 24.30 | 25.09 | 626,603 | +0.88(+3.63%) |
Jul 22, 2019 | 24.62 | 25.05 | 24.05 | 24.21 | 1,337,147 | -0.42(-1.69%) |
Jul 19, 2019 | 25.24 | 25.45 | 24.59 | 24.62 | 827,719 | -0.43(-1.70%) |
Jul 18, 2019 | 25.47 | 25.75 | 24.99 | 25.05 | 974,446 | -0.51(-2.00%) |
Jul 17, 2019 | 26.06 | 26.19 | 25.34 | 25.56 | 714,257 | -0.74(-2.83%) |
Jul 16, 2019 | 26.18 | 26.57 | 26.02 | 26.31 | 506,410 | +0.15(+0.59%) |
Jul 15, 2019 | 25.65 | 26.27 | 25.61 | 26.15 | 695,000 | +0.61(+2.38%) |
Jul 12, 2019 | 25.24 | 25.62 | 24.88 | 25.54 | 1,012,840 | +0.36(+1.42%) |
Jul 11, 2019 | 25.69 | 26.03 | 24.91 | 25.18 | 1,207,375 | -0.44(-1.73%) |
Jul 10, 2019 | 26.38 | 26.38 | 25.60 | 25.63 | 1,077,846 | -0.70(-2.64%) |
Jul 09, 2019 | 26.34 | 26.60 | 26.14 | 26.32 | 702,898 | -0.12(-0.44%) |
Jul 08, 2019 | 26.43 | 26.63 | 26.19 | 26.44 | 566,559 | -0.20(-0.76%) |
Jul 05, 2019 | 26.73 | 26.80 | 26.33 | 26.64 | 429,225 | -0.31(-1.15%) |
Jul 03, 2019 | 26.79 | 26.95 | 26.46 | 26.95 | 787,880 | +0.32(+1.20%) |
Jul 02, 2019 | 26.01 | 26.66 | 25.73 | 26.63 | 1,216,165 | +0.52(+2.00%) |