Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.25 | 24.42 | 24.12 | 24.21 | 819,109 | -0.14(-0.56%) |
Sep 27, 2019 | 24.43 | 24.64 | 24.22 | 24.34 | 665,702 | -0.15(-0.63%) |
Sep 26, 2019 | 24.22 | 24.53 | 23.97 | 24.50 | 688,970 | +0.14(+0.56%) |
Sep 25, 2019 | 23.64 | 24.49 | 23.64 | 24.36 | 576,739 | +0.68(+2.85%) |
Sep 24, 2019 | 24.47 | 24.56 | 23.61 | 23.69 | 659,494 | -0.93(-3.80%) |
Sep 23, 2019 | 24.51 | 24.69 | 24.20 | 24.62 | 1,004,886 | -0.18(-0.73%) |
Sep 20, 2019 | 24.44 | 24.93 | 24.40 | 24.80 | 1,777,569 | +0.52(+2.13%) |
Sep 19, 2019 | 24.26 | 24.45 | 23.99 | 24.28 | 978,083 | +0.23(+0.96%) |
Sep 18, 2019 | 24.00 | 24.20 | 23.58 | 24.05 | 1,765,887 | +0.03(+0.11%) |
Sep 17, 2019 | 23.82 | 24.25 | 23.55 | 24.03 | 1,057,545 | +0.13(+0.55%) |
Sep 16, 2019 | 22.82 | 24.14 | 22.82 | 23.89 | 2,048,856 | +1.33(+5.87%) |
Sep 13, 2019 | 22.57 | 23.10 | 22.50 | 22.57 | 1,112,959 | +0.02(+0.07%) |
Sep 12, 2019 | 22.44 | 22.72 | 22.11 | 22.55 | 1,065,174 | -0.19(-0.82%) |
Sep 11, 2019 | 23.51 | 23.82 | 22.41 | 22.74 | 1,583,032 | -0.62(-2.66%) |
Sep 10, 2019 | 22.84 | 23.92 | 22.82 | 23.36 | 1,540,152 | +0.27(+1.17%) |
Sep 09, 2019 | 22.62 | 23.11 | 22.45 | 23.09 | 1,144,547 | +0.67(+2.97%) |
Sep 06, 2019 | 22.16 | 22.69 | 22.10 | 22.43 | 1,355,776 | +0.29(+1.32%) |
Sep 05, 2019 | 22.43 | 22.83 | 22.12 | 22.13 | 1,127,761 | +0.06(+0.27%) |
Sep 04, 2019 | 22.45 | 22.53 | 21.92 | 22.07 | 942,104 | -0.24(-1.08%) |
Sep 03, 2019 | 21.57 | 22.39 | 21.46 | 22.32 | 1,001,263 | +0.45(+2.04%) |
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,036 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.82 | 21.13 | 21.39 | 1,146,700 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,290,948 | -0.78(-3.52%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,873 | -0.30(-1.33%) |
Aug 26, 2019 | 22.20 | 22.50 | 22.09 | 22.29 | 581,541 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.28 | 21.98 | 22.05 | 831,218 | -1.30(-5.58%) |
Aug 22, 2019 | 23.15 | 23.67 | 22.87 | 23.36 | 1,138,968 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.86 | 23.12 | 1,103,815 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.25 | 1,175,767 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,432 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.36 | 22.89 | 23.12 | 914,158 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.44 | 22.54 | 22.72 | 1,552,122 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,405 | -0.58(-2.33%) |
Aug 13, 2019 | 24.47 | 25.29 | 24.42 | 25.04 | 986,301 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,119 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,628 | -0.96(-3.69%) |
Aug 08, 2019 | 25.90 | 26.20 | 25.73 | 25.94 | 1,347,742 | +0.27(+1.07%) |
Aug 07, 2019 | 26.34 | 26.43 | 25.36 | 25.67 | 1,530,185 | -1.10(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,611 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.67 | 1,263,860 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,439,989 | -0.48(-1.73%) |
Aug 01, 2019 | 28.56 | 28.78 | 27.53 | 27.58 | 1,611,219 | -1.16(-4.05%) |
Jul 31, 2019 | 28.50 | 29.25 | 28.34 | 28.75 | 1,215,020 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,811 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.08 | 28.99 | 28.99 | 1,409,455 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.03 | 29.08 | 29.89 | 844,382 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,754 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,121 | +0.47(+1.60%) |
Jul 23, 2019 | 29.30 | 29.40 | 28.95 | 29.21 | 639,159 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.91 | 29.08 | 1,052,950 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,770 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,829 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,452 | -0.21(-0.71%) |
Jul 16, 2019 | 29.06 | 29.39 | 28.88 | 29.05 | 722,953 | +0.02(+0.06%) |
Jul 15, 2019 | 28.67 | 29.06 | 28.55 | 29.03 | 588,254 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.12 | 28.40 | 28.64 | 656,270 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,180 | +0.19(+0.67%) |
Jul 10, 2019 | 28.21 | 28.59 | 28.07 | 28.36 | 868,117 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.31 | 27.74 | 27.94 | 1,280,012 | +0.01(+0.02%) |
Jul 08, 2019 | 27.76 | 28.16 | 27.71 | 27.93 | 984,933 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,172 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.62 | 27.26 | 27.52 | 313,828 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,603 | +0.35(+1.28%) |