Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.94 | 27.72 | 26.94 | 27.26 | 355,028 | +0.45(+1.68%) |
Sep 27, 2019 | 26.95 | 26.98 | 26.11 | 26.81 | 337,100 | +0.08(+0.32%) |
Sep 26, 2019 | 27.28 | 27.28 | 26.18 | 26.73 | 247,620 | -0.32(-1.20%) |
Sep 25, 2019 | 26.50 | 27.25 | 26.07 | 27.05 | 201,381 | +0.40(+1.50%) |
Sep 24, 2019 | 27.59 | 27.78 | 26.52 | 26.65 | 349,280 | -0.88(-3.20%) |
Sep 23, 2019 | 27.26 | 27.79 | 26.66 | 27.53 | 433,699 | +0.30(+1.10%) |
Sep 20, 2019 | 25.82 | 27.84 | 25.79 | 27.23 | 899,200 | +1.36(+5.26%) |
Sep 19, 2019 | 26.31 | 26.53 | 25.60 | 25.87 | 325,883 | -0.34(-1.30%) |
Sep 18, 2019 | 25.50 | 26.23 | 25.49 | 26.21 | 356,516 | +0.65(+2.54%) |
Sep 17, 2019 | 27.04 | 27.20 | 25.37 | 25.56 | 435,966 | -1.48(-5.47%) |
Sep 16, 2019 | 26.60 | 27.25 | 26.32 | 27.04 | 207,718 | +0.43(+1.62%) |
Sep 13, 2019 | 27.12 | 27.50 | 26.01 | 26.61 | 482,500 | -0.40(-1.48%) |
Sep 12, 2019 | 29.05 | 29.42 | 26.94 | 27.01 | 394,764 | -2.02(-6.96%) |
Sep 11, 2019 | 27.75 | 29.11 | 27.63 | 29.03 | 287,555 | +1.33(+4.80%) |
Sep 10, 2019 | 27.32 | 28.16 | 26.54 | 27.70 | 425,107 | +0.17(+0.62%) |
Sep 09, 2019 | 28.63 | 28.63 | 27.20 | 27.53 | 565,543 | -1.07(-3.74%) |
Sep 06, 2019 | 29.50 | 29.84 | 28.52 | 28.60 | 381,000 | -0.78(-2.65%) |
Sep 05, 2019 | 28.55 | 29.52 | 27.81 | 29.38 | 396,367 | +1.13(+4.00%) |
Sep 04, 2019 | 29.76 | 30.00 | 28.23 | 28.25 | 502,004 | -1.13(-3.85%) |
Sep 03, 2019 | 31.38 | 31.58 | 28.94 | 29.38 | 665,155 | -2.28(-7.20%) |
Aug 30, 2019 | 31.66 | 31.96 | 31.12 | 31.66 | 184,800 | +0.28(+0.89%) |
Aug 29, 2019 | 31.56 | 31.94 | 31.04 | 31.38 | 287,510 | +0.06(+0.19%) |
Aug 28, 2019 | 31.06 | 31.77 | 30.90 | 31.32 | 221,584 | +0.05(+0.16%) |
Aug 27, 2019 | 31.90 | 32.19 | 30.85 | 31.27 | 265,263 | -0.58(-1.82%) |
Aug 26, 2019 | 30.29 | 32.45 | 30.29 | 31.85 | 440,252 | +1.57(+5.18%) |
Aug 23, 2019 | 31.98 | 32.18 | 30.21 | 30.28 | 249,900 | -1.62(-5.08%) |
Aug 22, 2019 | 32.05 | 32.40 | 31.55 | 31.90 | 284,847 | -0.05(-0.16%) |
Aug 21, 2019 | 33.10 | 33.45 | 31.70 | 31.95 | 178,467 | -0.97(-2.95%) |
Aug 20, 2019 | 32.50 | 33.21 | 32.27 | 32.92 | 576,392 | +0.29(+0.89%) |
Aug 19, 2019 | 32.50 | 33.08 | 32.22 | 32.63 | 447,744 | +0.47(+1.46%) |
Aug 16, 2019 | 30.74 | 32.41 | 30.47 | 32.16 | 608,700 | +1.62(+5.30%) |
Aug 15, 2019 | 32.49 | 32.49 | 30.51 | 30.54 | 504,546 | -1.62(-5.04%) |
Aug 14, 2019 | 33.41 | 33.95 | 31.50 | 32.16 | 544,544 | -1.60(-4.74%) |
Aug 13, 2019 | 33.72 | 34.74 | 33.65 | 33.76 | 380,147 | -0.01(-0.03%) |
Aug 12, 2019 | 34.66 | 34.86 | 32.84 | 33.77 | 531,762 | -0.98(-2.82%) |
Aug 09, 2019 | 32.98 | 35.24 | 32.80 | 34.75 | 1,248,100 | +1.98(+6.04%) |
Aug 08, 2019 | 35.09 | 36.00 | 31.73 | 32.77 | 1,191,709 | +0.50(+1.55%) |
Aug 07, 2019 | 31.37 | 32.75 | 31.16 | 32.27 | 476,682 | +0.59(+1.86%) |
Aug 06, 2019 | 32.12 | 32.12 | 31.11 | 31.68 | 452,742 | -0.26(-0.81%) |
Aug 05, 2019 | 31.82 | 32.29 | 31.00 | 31.94 | 378,474 | -0.59(-1.81%) |
Aug 02, 2019 | 33.39 | 33.65 | 32.08 | 32.53 | 262,900 | -0.91(-2.72%) |
Aug 01, 2019 | 34.11 | 34.36 | 33.03 | 33.44 | 517,670 | -0.80(-2.34%) |
Jul 31, 2019 | 34.18 | 35.05 | 33.75 | 34.24 | 952,717 | +0.22(+0.65%) |
Jul 30, 2019 | 34.33 | 34.50 | 33.00 | 34.02 | 595,664 | -0.46(-1.33%) |
Jul 29, 2019 | 35.93 | 36.03 | 33.87 | 34.48 | 668,138 | -1.46(-4.06%) |
Jul 26, 2019 | 35.84 | 36.25 | 35.51 | 35.94 | 436,600 | +0.19(+0.53%) |
Jul 25, 2019 | 35.90 | 36.31 | 35.52 | 35.75 | 324,647 | -0.28(-0.78%) |
Jul 24, 2019 | 36.02 | 36.16 | 35.64 | 36.03 | 263,054 | -0.07(-0.19%) |
Jul 23, 2019 | 35.96 | 36.33 | 35.53 | 36.10 | 231,294 | +0.43(+1.21%) |
Jul 22, 2019 | 36.03 | 36.03 | 35.33 | 35.67 | 301,080 | -0.33(-0.92%) |
Jul 19, 2019 | 35.65 | 36.23 | 35.43 | 36.00 | 222,500 | +0.48(+1.35%) |
Jul 18, 2019 | 35.78 | 36.14 | 35.31 | 35.52 | 283,611 | -0.23(-0.64%) |
Jul 17, 2019 | 35.51 | 35.96 | 35.25 | 35.75 | 306,356 | +0.24(+0.68%) |
Jul 16, 2019 | 35.28 | 35.65 | 35.15 | 35.51 | 192,353 | +0.27(+0.77%) |
Jul 15, 2019 | 34.48 | 35.39 | 34.48 | 35.24 | 364,564 | +0.80(+2.32%) |
Jul 12, 2019 | 34.11 | 34.49 | 33.71 | 34.44 | 250,800 | +0.32(+0.94%) |
Jul 11, 2019 | 34.23 | 34.37 | 33.56 | 34.12 | 381,890 | +0.00(+0.00%) |
Jul 10, 2019 | 34.19 | 34.64 | 33.69 | 34.12 | 457,663 | -0.02(-0.06%) |
Jul 09, 2019 | 33.93 | 34.42 | 33.38 | 34.14 | 387,655 | +0.06(+0.18%) |
Jul 08, 2019 | 34.89 | 34.89 | 33.57 | 34.08 | 422,951 | -0.88(-2.52%) |
Jul 05, 2019 | 34.44 | 35.05 | 34.05 | 34.96 | 152,100 | +0.24(+0.69%) |
Jul 03, 2019 | 34.25 | 35.30 | 34.15 | 34.72 | 239,500 | +0.60(+1.76%) |
Jul 02, 2019 | 33.74 | 34.44 | 33.31 | 34.12 | 302,850 | +0.37(+1.10%) |