Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.48 | 27.82 | 27.23 | 27.76 | 1,104,967 | +0.27(+0.96%) |
Sep 27, 2019 | 27.92 | 28.14 | 27.49 | 27.50 | 701,800 | -0.45(-1.63%) |
Sep 26, 2019 | 27.86 | 28.11 | 27.37 | 27.95 | 808,814 | -0.04(-0.14%) |
Sep 25, 2019 | 27.25 | 28.21 | 27.25 | 27.99 | 990,949 | +0.93(+3.44%) |
Sep 24, 2019 | 27.76 | 28.21 | 26.72 | 27.06 | 1,286,922 | -0.74(-2.66%) |
Sep 23, 2019 | 27.03 | 27.96 | 26.95 | 27.80 | 1,134,493 | +0.79(+2.92%) |
Sep 20, 2019 | 27.61 | 27.67 | 26.94 | 27.01 | 2,181,000 | -0.68(-2.46%) |
Sep 19, 2019 | 28.41 | 28.61 | 27.59 | 27.69 | 1,209,649 | -0.71(-2.50%) |
Sep 18, 2019 | 28.58 | 28.60 | 27.90 | 28.40 | 1,447,280 | -0.39(-1.35%) |
Sep 17, 2019 | 28.98 | 29.07 | 28.04 | 28.79 | 1,052,507 | +0.39(+1.37%) |
Sep 16, 2019 | 28.31 | 28.84 | 28.07 | 28.40 | 2,001,230 | -0.16(-0.56%) |
Sep 13, 2019 | 28.31 | 28.74 | 28.14 | 28.56 | 1,227,400 | +0.51(+1.82%) |
Sep 12, 2019 | 27.45 | 28.19 | 27.19 | 28.05 | 1,665,442 | +0.65(+2.37%) |
Sep 11, 2019 | 26.64 | 27.45 | 25.94 | 27.40 | 1,470,265 | +0.94(+3.55%) |
Sep 10, 2019 | 25.74 | 26.48 | 25.57 | 26.46 | 1,376,293 | +0.72(+2.80%) |
Sep 09, 2019 | 24.56 | 25.78 | 24.39 | 25.74 | 1,778,601 | +1.21(+4.93%) |
Sep 06, 2019 | 24.73 | 25.23 | 24.32 | 24.53 | 887,000 | -0.07(-0.28%) |
Sep 05, 2019 | 24.13 | 24.86 | 24.00 | 24.60 | 1,278,353 | +0.71(+2.97%) |
Sep 04, 2019 | 23.41 | 24.20 | 23.31 | 23.89 | 1,397,837 | +0.61(+2.62%) |
Sep 03, 2019 | 22.22 | 23.52 | 21.90 | 23.28 | 2,103,360 | +0.98(+4.39%) |
Aug 30, 2019 | 22.92 | 23.20 | 22.28 | 22.30 | 1,132,800 | -0.60(-2.62%) |
Aug 29, 2019 | 23.31 | 23.63 | 22.82 | 22.90 | 1,191,179 | -0.05(-0.22%) |
Aug 28, 2019 | 22.57 | 23.07 | 22.29 | 22.95 | 1,376,753 | +0.39(+1.73%) |
Aug 27, 2019 | 23.51 | 23.79 | 22.53 | 22.56 | 1,578,104 | -0.78(-3.34%) |
Aug 26, 2019 | 23.17 | 23.38 | 22.61 | 23.34 | 1,304,132 | +0.21(+0.91%) |
Aug 23, 2019 | 24.28 | 24.46 | 23.08 | 23.13 | 1,231,900 | -1.42(-5.78%) |
Aug 22, 2019 | 24.50 | 24.75 | 24.30 | 24.55 | 964,190 | +0.14(+0.57%) |
Aug 21, 2019 | 24.10 | 24.41 | 23.74 | 24.41 | 1,066,978 | +0.57(+2.39%) |
Aug 20, 2019 | 23.98 | 24.12 | 23.76 | 23.84 | 1,155,578 | -0.34(-1.41%) |
Aug 19, 2019 | 25.02 | 25.10 | 24.14 | 24.18 | 1,431,984 | -0.09(-0.37%) |
Aug 16, 2019 | 23.61 | 24.38 | 23.61 | 24.27 | 859,200 | +0.70(+2.97%) |
Aug 15, 2019 | 24.12 | 24.20 | 23.18 | 23.57 | 1,278,470 | -0.39(-1.63%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.19 | 23.96 | 1,501,578 | -0.51(-2.08%) |
Aug 13, 2019 | 24.36 | 25.03 | 24.02 | 24.47 | 1,075,343 | +0.04(+0.16%) |
Aug 12, 2019 | 24.70 | 24.81 | 24.34 | 24.43 | 1,004,098 | -0.41(-1.65%) |
Aug 09, 2019 | 25.31 | 25.47 | 24.81 | 24.84 | 1,119,500 | -0.45(-1.78%) |
Aug 08, 2019 | 25.00 | 25.40 | 24.90 | 25.29 | 1,313,358 | +0.39(+1.57%) |
Aug 07, 2019 | 24.58 | 24.98 | 24.30 | 24.90 | 2,199,507 | +0.07(+0.28%) |
Aug 06, 2019 | 24.12 | 24.94 | 23.98 | 24.83 | 1,651,634 | +0.75(+3.11%) |
Aug 05, 2019 | 23.59 | 24.18 | 23.39 | 24.08 | 1,965,656 | -0.41(-1.67%) |
Aug 02, 2019 | 24.52 | 24.71 | 23.54 | 24.49 | 2,547,700 | +0.05(+0.20%) |
Aug 01, 2019 | 25.90 | 26.53 | 23.80 | 24.44 | 6,994,777 | +1.59(+6.96%) |
Jul 31, 2019 | 23.15 | 23.29 | 22.13 | 22.85 | 3,805,195 | -0.29(-1.25%) |
Jul 30, 2019 | 23.25 | 23.36 | 23.01 | 23.14 | 1,917,403 | -0.15(-0.64%) |
Jul 29, 2019 | 23.71 | 23.99 | 23.02 | 23.29 | 1,959,300 | -0.38(-1.61%) |
Jul 26, 2019 | 24.01 | 24.21 | 23.29 | 23.67 | 1,074,800 | +0.12(+0.51%) |
Jul 25, 2019 | 23.86 | 24.42 | 23.42 | 23.55 | 2,010,162 | -0.17(-0.72%) |
Jul 24, 2019 | 23.03 | 23.75 | 22.86 | 23.72 | 1,153,627 | +0.33(+1.41%) |
Jul 23, 2019 | 23.25 | 23.43 | 22.80 | 23.39 | 1,249,863 | +0.16(+0.69%) |
Jul 22, 2019 | 23.25 | 23.70 | 23.00 | 23.23 | 1,811,242 | +0.10(+0.43%) |
Jul 19, 2019 | 22.65 | 23.27 | 22.50 | 23.13 | 1,886,700 | +0.78(+3.49%) |
Jul 18, 2019 | 22.56 | 22.59 | 22.25 | 22.35 | 1,722,311 | -0.20(-0.89%) |
Jul 17, 2019 | 22.47 | 22.88 | 22.31 | 22.55 | 1,698,838 | -0.03(-0.13%) |
Jul 16, 2019 | 22.42 | 22.66 | 22.05 | 22.58 | 2,131,726 | +0.18(+0.80%) |
Jul 15, 2019 | 22.02 | 22.82 | 21.80 | 22.40 | 3,466,380 | +1.44(+6.87%) |
Jul 12, 2019 | 20.54 | 21.13 | 20.43 | 20.96 | 621,700 | +0.52(+2.54%) |
Jul 11, 2019 | 20.56 | 20.67 | 20.08 | 20.44 | 942,444 | -0.11(-0.54%) |
Jul 10, 2019 | 20.69 | 20.94 | 20.39 | 20.55 | 759,099 | +0.07(+0.34%) |
Jul 09, 2019 | 20.84 | 20.96 | 20.40 | 20.48 | 1,107,785 | -0.50(-2.38%) |
Jul 08, 2019 | 20.32 | 21.10 | 20.25 | 20.98 | 2,200,877 | +0.65(+3.20%) |
Jul 05, 2019 | 19.83 | 20.43 | 19.73 | 20.33 | 836,600 | +0.50(+2.52%) |
Jul 03, 2019 | 20.06 | 20.20 | 19.52 | 19.83 | 781,600 | -0.24(-1.20%) |
Jul 02, 2019 | 20.45 | 20.62 | 19.96 | 20.07 | 1,422,520 | -0.33(-1.62%) |