Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.33 | 25.49 | 25.06 | 25.07 | 315,093 | -0.25(-1.01%) |
Sep 27, 2019 | 26.20 | 26.20 | 24.91 | 25.32 | 285,100 | -0.77(-2.95%) |
Sep 26, 2019 | 26.33 | 26.57 | 25.72 | 26.09 | 237,819 | -0.27(-1.02%) |
Sep 25, 2019 | 26.29 | 26.77 | 25.97 | 26.36 | 167,898 | +0.05(+0.19%) |
Sep 24, 2019 | 26.66 | 27.12 | 26.11 | 26.31 | 368,751 | -0.25(-0.94%) |
Sep 23, 2019 | 26.27 | 26.93 | 26.19 | 26.56 | 226,389 | +0.18(+0.68%) |
Sep 20, 2019 | 25.81 | 26.55 | 25.46 | 26.38 | 482,900 | +0.54(+2.09%) |
Sep 19, 2019 | 25.75 | 26.11 | 25.40 | 25.84 | 341,014 | +0.11(+0.43%) |
Sep 18, 2019 | 25.40 | 25.85 | 24.94 | 25.73 | 339,136 | +0.37(+1.46%) |
Sep 17, 2019 | 25.10 | 25.62 | 24.64 | 25.36 | 346,587 | +0.18(+0.71%) |
Sep 16, 2019 | 24.39 | 25.29 | 24.17 | 25.18 | 233,936 | +0.56(+2.27%) |
Sep 13, 2019 | 24.20 | 24.75 | 24.11 | 24.62 | 277,800 | +0.59(+2.46%) |
Sep 12, 2019 | 23.94 | 24.11 | 23.28 | 24.03 | 294,068 | +0.29(+1.22%) |
Sep 11, 2019 | 22.46 | 23.86 | 22.46 | 23.74 | 369,559 | +1.33(+5.93%) |
Sep 10, 2019 | 22.00 | 22.90 | 21.49 | 22.41 | 288,491 | +0.22(+0.99%) |
Sep 09, 2019 | 22.66 | 22.66 | 22.16 | 22.19 | 172,253 | -0.32(-1.42%) |
Sep 06, 2019 | 21.87 | 22.76 | 21.79 | 22.51 | 245,700 | +0.69(+3.16%) |
Sep 05, 2019 | 21.74 | 22.17 | 21.48 | 21.82 | 316,337 | +0.46(+2.15%) |
Sep 04, 2019 | 21.27 | 21.41 | 20.33 | 21.36 | 318,243 | +0.35(+1.67%) |
Sep 03, 2019 | 21.41 | 21.60 | 20.82 | 21.01 | 281,620 | -0.75(-3.45%) |
Aug 30, 2019 | 21.99 | 21.99 | 21.46 | 21.76 | 184,700 | -0.04(-0.18%) |
Aug 29, 2019 | 22.13 | 22.31 | 21.72 | 21.80 | 262,339 | -0.04(-0.18%) |
Aug 28, 2019 | 21.85 | 22.06 | 21.52 | 21.84 | 223,127 | -0.05(-0.23%) |
Aug 27, 2019 | 22.45 | 22.86 | 21.87 | 21.89 | 290,296 | -0.46(-2.06%) |
Aug 26, 2019 | 22.32 | 22.80 | 22.16 | 22.35 | 240,456 | +0.42(+1.92%) |
Aug 23, 2019 | 22.79 | 23.01 | 21.80 | 21.93 | 212,900 | -0.86(-3.77%) |
Aug 22, 2019 | 23.30 | 23.30 | 22.79 | 22.79 | 201,020 | -0.39(-1.68%) |
Aug 21, 2019 | 23.46 | 23.50 | 22.98 | 23.18 | 250,297 | +0.01(+0.04%) |
Aug 20, 2019 | 23.57 | 23.69 | 23.08 | 23.17 | 546,797 | -0.44(-1.86%) |
Aug 19, 2019 | 23.51 | 23.79 | 22.98 | 23.61 | 454,460 | +0.51(+2.21%) |
Aug 16, 2019 | 22.55 | 23.32 | 22.07 | 23.10 | 384,600 | +1.21(+5.53%) |
Aug 15, 2019 | 21.36 | 21.96 | 20.70 | 21.89 | 414,157 | +0.59(+2.77%) |
Aug 14, 2019 | 22.05 | 22.28 | 21.20 | 21.30 | 219,313 | -1.16(-5.16%) |
Aug 13, 2019 | 22.20 | 22.90 | 21.88 | 22.46 | 296,390 | +0.21(+0.94%) |
Aug 12, 2019 | 22.53 | 22.54 | 21.96 | 22.25 | 230,829 | -0.47(-2.07%) |
Aug 09, 2019 | 23.44 | 23.72 | 22.38 | 22.72 | 383,200 | -0.78(-3.32%) |
Aug 08, 2019 | 23.45 | 23.84 | 22.59 | 23.50 | 345,946 | +0.13(+0.56%) |
Aug 07, 2019 | 23.19 | 23.60 | 22.82 | 23.37 | 532,731 | -0.11(-0.47%) |
Aug 06, 2019 | 22.44 | 23.50 | 22.28 | 23.48 | 535,998 | +1.18(+5.29%) |
Aug 05, 2019 | 21.96 | 22.50 | 21.93 | 22.30 | 394,034 | -0.19(-0.84%) |
Aug 02, 2019 | 22.44 | 22.63 | 22.01 | 22.49 | 428,300 | +0.00(+0.00%) |
Aug 01, 2019 | 22.65 | 23.17 | 22.35 | 22.49 | 477,042 | -0.13(-0.57%) |
Jul 31, 2019 | 23.20 | 23.26 | 22.00 | 22.62 | 587,889 | -0.55(-2.37%) |
Jul 30, 2019 | 22.86 | 23.29 | 22.83 | 23.17 | 365,271 | -0.01(-0.04%) |
Jul 29, 2019 | 22.74 | 23.60 | 22.74 | 23.18 | 721,644 | +0.41(+1.80%) |
Jul 26, 2019 | 23.11 | 23.25 | 21.68 | 22.77 | 896,400 | -0.34(-1.47%) |
Jul 25, 2019 | 24.57 | 24.64 | 21.04 | 23.11 | 2,098,060 | -5.83(-20.15%) |
Jul 24, 2019 | 28.14 | 29.04 | 27.63 | 28.94 | 365,897 | +0.80(+2.84%) |
Jul 23, 2019 | 27.75 | 28.59 | 27.27 | 28.14 | 369,150 | +0.47(+1.70%) |
Jul 22, 2019 | 28.50 | 28.62 | 27.59 | 27.67 | 196,233 | -0.59(-2.09%) |
Jul 19, 2019 | 27.94 | 28.73 | 27.79 | 28.26 | 283,600 | +0.29(+1.04%) |
Jul 18, 2019 | 27.16 | 28.17 | 26.88 | 27.97 | 221,451 | +0.86(+3.17%) |
Jul 17, 2019 | 27.77 | 27.78 | 27.10 | 27.11 | 148,700 | -0.73(-2.62%) |
Jul 16, 2019 | 28.09 | 28.21 | 27.23 | 27.84 | 255,522 | -0.22(-0.78%) |
Jul 15, 2019 | 27.80 | 28.19 | 27.60 | 28.06 | 219,163 | +0.30(+1.08%) |
Jul 12, 2019 | 27.79 | 27.89 | 27.26 | 27.76 | 354,400 | +0.10(+0.36%) |
Jul 11, 2019 | 28.34 | 28.34 | 27.50 | 27.66 | 218,953 | -0.46(-1.64%) |
Jul 10, 2019 | 28.14 | 28.46 | 27.70 | 28.12 | 269,410 | +0.18(+0.64%) |
Jul 09, 2019 | 27.51 | 28.09 | 27.23 | 27.94 | 347,032 | +0.40(+1.45%) |
Jul 08, 2019 | 28.45 | 28.45 | 27.02 | 27.54 | 567,618 | -1.18(-4.11%) |
Jul 05, 2019 | 28.33 | 28.87 | 27.98 | 28.72 | 287,200 | +0.15(+0.53%) |
Jul 03, 2019 | 28.58 | 28.85 | 28.19 | 28.57 | 115,200 | +0.12(+0.42%) |
Jul 02, 2019 | 28.75 | 29.04 | 28.07 | 28.45 | 379,240 | -0.23(-0.80%) |