Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.15 | 28.72 | 27.90 | 28.11 | 624,767 | +0.12(+0.43%) |
Sep 27, 2019 | 27.84 | 28.48 | 27.84 | 27.99 | 438,700 | +0.32(+1.16%) |
Sep 26, 2019 | 27.83 | 27.88 | 27.44 | 27.67 | 208,866 | -0.30(-1.07%) |
Sep 25, 2019 | 27.44 | 28.03 | 27.15 | 27.97 | 445,509 | +0.45(+1.64%) |
Sep 24, 2019 | 28.64 | 28.83 | 27.34 | 27.52 | 442,385 | -1.22(-4.24%) |
Sep 23, 2019 | 28.41 | 29.13 | 28.11 | 28.74 | 357,681 | +0.33(+1.16%) |
Sep 20, 2019 | 29.30 | 29.36 | 28.30 | 28.41 | 664,100 | -0.89(-3.04%) |
Sep 19, 2019 | 28.98 | 31.16 | 28.71 | 29.30 | 1,276,702 | +0.25(+0.86%) |
Sep 18, 2019 | 29.08 | 29.41 | 28.79 | 29.05 | 495,740 | -0.14(-0.48%) |
Sep 17, 2019 | 29.10 | 29.27 | 27.99 | 29.19 | 465,715 | -0.37(-1.25%) |
Sep 16, 2019 | 29.04 | 29.67 | 28.36 | 29.56 | 701,940 | +0.01(+0.03%) |
Sep 13, 2019 | 29.34 | 29.97 | 28.85 | 29.55 | 647,100 | +0.55(+1.90%) |
Sep 12, 2019 | 30.11 | 30.11 | 28.90 | 29.00 | 747,627 | -1.30(-4.29%) |
Sep 11, 2019 | 29.04 | 30.93 | 28.28 | 30.30 | 1,335,792 | +1.53(+5.32%) |
Sep 10, 2019 | 28.54 | 29.20 | 28.33 | 28.77 | 697,459 | -0.05(-0.17%) |
Sep 09, 2019 | 26.65 | 29.13 | 26.65 | 28.82 | 960,010 | +2.44(+9.25%) |
Sep 06, 2019 | 26.14 | 27.00 | 25.49 | 26.38 | 919,700 | +1.03(+4.06%) |
Sep 05, 2019 | 25.20 | 26.67 | 24.86 | 25.35 | 1,234,740 | +0.57(+2.30%) |
Sep 04, 2019 | 23.16 | 25.37 | 22.54 | 24.78 | 2,272,608 | +2.92(+13.36%) |
Sep 03, 2019 | 22.78 | 22.98 | 21.41 | 21.86 | 684,159 | -1.14(-4.96%) |
Aug 30, 2019 | 23.08 | 23.38 | 22.47 | 23.00 | 392,800 | +0.06(+0.26%) |
Aug 29, 2019 | 22.04 | 23.12 | 22.04 | 22.94 | 365,852 | +1.24(+5.71%) |
Aug 28, 2019 | 21.51 | 22.04 | 21.32 | 21.70 | 328,156 | +0.07(+0.32%) |
Aug 27, 2019 | 22.62 | 22.67 | 21.35 | 21.63 | 496,606 | -0.85(-3.78%) |
Aug 26, 2019 | 22.76 | 22.78 | 22.24 | 22.48 | 258,954 | +0.12(+0.54%) |
Aug 23, 2019 | 23.55 | 23.55 | 22.25 | 22.36 | 394,200 | -1.52(-6.37%) |
Aug 22, 2019 | 24.28 | 24.48 | 23.72 | 23.88 | 331,010 | -0.22(-0.91%) |
Aug 21, 2019 | 23.65 | 24.26 | 23.25 | 24.10 | 352,074 | +0.90(+3.88%) |
Aug 20, 2019 | 23.93 | 23.93 | 23.02 | 23.20 | 236,517 | -0.82(-3.41%) |
Aug 19, 2019 | 24.53 | 24.74 | 24.00 | 24.02 | 291,363 | +0.08(+0.33%) |
Aug 16, 2019 | 23.04 | 24.05 | 23.04 | 23.94 | 338,800 | +1.13(+4.95%) |
Aug 15, 2019 | 24.02 | 24.02 | 22.46 | 22.81 | 371,323 | -1.09(-4.56%) |
Aug 14, 2019 | 24.80 | 24.99 | 23.70 | 23.90 | 435,741 | -1.59(-6.24%) |
Aug 13, 2019 | 24.47 | 25.98 | 24.25 | 25.49 | 562,201 | +0.99(+4.04%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.16 | 24.50 | 349,263 | -0.76(-3.01%) |
Aug 09, 2019 | 26.16 | 26.16 | 25.08 | 25.26 | 579,400 | -1.04(-3.95%) |
Aug 08, 2019 | 26.18 | 26.86 | 26.18 | 26.30 | 369,986 | +0.40(+1.54%) |
Aug 07, 2019 | 26.55 | 26.76 | 25.61 | 25.90 | 522,359 | -1.10(-4.07%) |
Aug 06, 2019 | 27.70 | 28.06 | 26.59 | 27.00 | 564,263 | -0.40(-1.46%) |
Aug 05, 2019 | 28.01 | 28.28 | 27.04 | 27.40 | 526,866 | -1.63(-5.61%) |
Aug 02, 2019 | 30.08 | 30.37 | 28.60 | 29.03 | 573,500 | -1.32(-4.35%) |
Aug 01, 2019 | 31.21 | 31.21 | 29.85 | 30.35 | 462,757 | -0.89(-2.85%) |
Jul 31, 2019 | 32.09 | 32.41 | 30.91 | 31.24 | 433,136 | -0.76(-2.38%) |
Jul 30, 2019 | 30.82 | 32.38 | 30.50 | 32.00 | 598,197 | +0.53(+1.68%) |
Jul 29, 2019 | 31.96 | 32.02 | 31.25 | 31.47 | 291,051 | -0.57(-1.78%) |
Jul 26, 2019 | 31.78 | 32.21 | 31.35 | 32.04 | 260,600 | +0.32(+1.01%) |
Jul 25, 2019 | 32.16 | 32.18 | 31.48 | 31.72 | 310,854 | -0.54(-1.67%) |
Jul 24, 2019 | 31.28 | 32.38 | 30.73 | 32.26 | 462,808 | +0.51(+1.61%) |
Jul 23, 2019 | 30.83 | 31.78 | 30.51 | 31.75 | 360,067 | +0.96(+3.12%) |
Jul 22, 2019 | 31.07 | 31.35 | 30.55 | 30.79 | 366,649 | -0.28(-0.90%) |
Jul 19, 2019 | 31.05 | 31.34 | 30.74 | 31.07 | 386,700 | +0.05(+0.16%) |
Jul 18, 2019 | 31.35 | 31.43 | 30.54 | 31.02 | 442,005 | -0.41(-1.30%) |
Jul 17, 2019 | 33.00 | 33.30 | 31.01 | 31.43 | 769,568 | -2.17(-6.46%) |
Jul 16, 2019 | 33.20 | 33.85 | 32.64 | 33.60 | 456,503 | +0.06(+0.18%) |
Jul 15, 2019 | 33.70 | 33.80 | 32.85 | 33.54 | 402,529 | -0.07(-0.21%) |
Jul 12, 2019 | 32.91 | 34.09 | 32.91 | 33.61 | 280,500 | +0.79(+2.41%) |
Jul 11, 2019 | 33.27 | 33.45 | 32.67 | 32.82 | 243,241 | -0.44(-1.32%) |
Jul 10, 2019 | 33.72 | 34.33 | 32.85 | 33.26 | 269,169 | -0.24(-0.72%) |
Jul 09, 2019 | 32.98 | 33.53 | 32.98 | 33.50 | 270,980 | +0.25(+0.75%) |
Jul 08, 2019 | 33.66 | 34.12 | 33.12 | 33.25 | 264,542 | -0.64(-1.89%) |
Jul 05, 2019 | 33.92 | 34.23 | 33.16 | 33.89 | 247,000 | -0.30(-0.88%) |
Jul 03, 2019 | 34.69 | 34.69 | 33.87 | 34.19 | 160,100 | -0.27(-0.78%) |
Jul 02, 2019 | 34.70 | 35.11 | 34.27 | 34.46 | 322,698 | -0.38(-1.09%) |