Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.67 | 34.04 | 30.76 | 30.82 | 1,812,981 | -3.11(-9.16%) |
Sep 27, 2019 | 34.03 | 34.91 | 33.61 | 33.92 | 7,763,074 | -0.32(-0.92%) |
Sep 26, 2019 | 34.32 | 35.04 | 33.72 | 34.24 | 1,348,669 | -0.08(-0.24%) |
Sep 25, 2019 | 33.16 | 34.53 | 32.57 | 34.32 | 1,518,686 | +1.06(+3.18%) |
Sep 24, 2019 | 31.39 | 33.47 | 30.92 | 33.26 | 2,860,212 | +5.63(+20.37%) |
Sep 23, 2019 | 27.59 | 27.91 | 27.44 | 27.64 | 216,281 | -0.13(-0.46%) |
Sep 20, 2019 | 27.75 | 27.99 | 27.59 | 27.76 | 241,855 | +0.03(+0.10%) |
Sep 19, 2019 | 28.30 | 28.32 | 27.58 | 27.74 | 286,389 | -0.33(-1.19%) |
Sep 18, 2019 | 28.35 | 28.43 | 27.77 | 28.07 | 374,258 | -0.33(-1.15%) |
Sep 17, 2019 | 28.48 | 28.52 | 28.15 | 28.39 | 142,164 | -0.26(-0.91%) |
Sep 16, 2019 | 28.51 | 29.01 | 28.30 | 28.66 | 155,511 | -0.01(-0.03%) |
Sep 13, 2019 | 28.77 | 29.03 | 28.36 | 28.67 | 311,700 | -0.05(-0.16%) |
Sep 12, 2019 | 28.68 | 28.95 | 28.28 | 28.71 | 322,487 | +0.12(+0.41%) |
Sep 11, 2019 | 27.52 | 28.75 | 27.02 | 28.59 | 274,272 | +1.10(+4.01%) |
Sep 10, 2019 | 26.41 | 27.57 | 26.33 | 27.49 | 253,898 | +1.08(+4.11%) |
Sep 09, 2019 | 25.56 | 26.42 | 25.19 | 26.41 | 198,338 | +0.66(+2.56%) |
Sep 06, 2019 | 25.65 | 26.02 | 25.35 | 25.75 | 158,838 | +0.21(+0.81%) |
Sep 05, 2019 | 24.95 | 25.98 | 24.95 | 25.54 | 240,595 | +0.72(+2.91%) |
Sep 04, 2019 | 23.97 | 24.84 | 23.97 | 24.82 | 183,368 | +0.81(+3.39%) |
Sep 03, 2019 | 23.41 | 24.09 | 23.23 | 24.00 | 247,740 | +0.48(+2.04%) |
Aug 30, 2019 | 23.20 | 23.95 | 23.14 | 23.53 | 226,470 | +0.40(+1.72%) |
Aug 29, 2019 | 23.07 | 23.31 | 22.95 | 23.13 | 117,681 | +0.14(+0.63%) |
Aug 28, 2019 | 23.03 | 23.25 | 22.81 | 22.98 | 153,303 | -0.16(-0.70%) |
Aug 27, 2019 | 24.06 | 24.21 | 23.03 | 23.15 | 215,733 | -0.83(-3.47%) |
Aug 26, 2019 | 24.02 | 24.02 | 23.70 | 23.98 | 205,568 | +0.26(+1.10%) |
Aug 23, 2019 | 24.13 | 24.18 | 23.66 | 23.72 | 296,757 | -0.46(-1.91%) |
Aug 22, 2019 | 24.12 | 24.44 | 23.84 | 24.18 | 412,796 | +0.19(+0.79%) |
Aug 21, 2019 | 23.85 | 24.22 | 23.66 | 23.99 | 255,626 | +0.35(+1.49%) |
Aug 20, 2019 | 23.34 | 23.71 | 23.13 | 23.63 | 168,043 | +0.33(+1.43%) |
Aug 19, 2019 | 23.81 | 23.89 | 23.06 | 23.30 | 345,350 | -0.16(-0.69%) |
Aug 16, 2019 | 23.15 | 23.53 | 22.97 | 23.46 | 197,912 | +0.46(+2.00%) |
Aug 15, 2019 | 23.85 | 23.85 | 22.58 | 23.00 | 324,904 | -0.79(-3.30%) |
Aug 14, 2019 | 24.56 | 24.63 | 23.67 | 23.79 | 225,383 | -1.09(-4.39%) |
Aug 13, 2019 | 24.99 | 25.94 | 24.86 | 24.88 | 149,289 | -0.26(-1.04%) |
Aug 12, 2019 | 25.70 | 25.98 | 24.84 | 25.14 | 146,574 | -0.87(-3.36%) |
Aug 09, 2019 | 26.69 | 26.82 | 26.00 | 26.02 | 218,860 | -0.68(-2.53%) |
Aug 08, 2019 | 26.00 | 26.76 | 25.91 | 26.69 | 166,093 | +0.73(+2.81%) |
Aug 07, 2019 | 25.75 | 25.99 | 25.27 | 25.96 | 270,643 | -0.09(-0.35%) |
Aug 06, 2019 | 26.17 | 26.46 | 25.80 | 26.05 | 248,442 | -0.09(-0.34%) |
Aug 05, 2019 | 26.07 | 26.26 | 25.79 | 26.14 | 275,602 | -0.28(-1.06%) |
Aug 02, 2019 | 26.84 | 27.04 | 25.68 | 26.42 | 259,349 | -0.44(-1.64%) |
Aug 01, 2019 | 27.22 | 27.77 | 26.79 | 26.86 | 229,602 | -0.48(-1.75%) |
Jul 31, 2019 | 27.37 | 28.05 | 27.07 | 27.34 | 366,919 | +0.05(+0.20%) |
Jul 30, 2019 | 24.74 | 27.38 | 24.15 | 27.29 | 803,881 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.63 | 24.06 | 24.56 | 313,930 | +0.42(+1.76%) |
Jul 26, 2019 | 23.62 | 24.25 | 23.47 | 24.13 | 261,235 | +0.51(+2.18%) |
Jul 25, 2019 | 23.02 | 23.84 | 23.02 | 23.62 | 343,240 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.16 | 22.61 | 23.14 | 196,219 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,879 | +0.32(+1.42%) |
Jul 22, 2019 | 22.36 | 23.02 | 22.36 | 22.80 | 222,698 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,511 | +0.26(+1.18%) |
Jul 18, 2019 | 22.08 | 22.41 | 21.92 | 22.23 | 210,457 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,223 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.37 | 21.64 | 22.09 | 372,462 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.72 | 21.68 | 582,179 | -0.28(-1.27%) |
Jul 12, 2019 | 23.08 | 23.10 | 21.52 | 21.96 | 902,952 | -0.96(-4.17%) |
Jul 11, 2019 | 24.83 | 25.00 | 22.91 | 22.92 | 422,157 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,264 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.90 | 24.50 | 24.65 | 221,213 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.71 | 231,073 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.93 | 24.57 | 178,482 | +0.32(+1.30%) |
Jul 03, 2019 | 24.26 | 24.66 | 24.24 | 24.25 | 75,652 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.10 | 24.17 | 185,547 | -0.35(-1.43%) |