Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.01 | 34.39 | 31.07 | 31.13 | 1,794,850 | -3.14(-9.16%) |
Sep 27, 2019 | 34.38 | 35.26 | 33.95 | 34.27 | 7,685,441 | -0.32(-0.92%) |
Sep 26, 2019 | 34.67 | 35.40 | 34.06 | 34.59 | 1,335,181 | -0.08(-0.24%) |
Sep 25, 2019 | 33.49 | 34.88 | 32.90 | 34.67 | 1,503,499 | +1.07(+3.18%) |
Sep 24, 2019 | 31.71 | 33.81 | 31.23 | 33.60 | 2,831,609 | +5.69(+20.37%) |
Sep 23, 2019 | 27.87 | 28.19 | 27.71 | 27.92 | 214,118 | -0.13(-0.46%) |
Sep 20, 2019 | 28.03 | 28.27 | 27.87 | 28.04 | 239,437 | +0.03(+0.10%) |
Sep 19, 2019 | 28.59 | 28.61 | 27.86 | 28.02 | 283,525 | -0.34(-1.19%) |
Sep 18, 2019 | 28.64 | 28.72 | 28.05 | 28.35 | 370,516 | -0.33(-1.15%) |
Sep 17, 2019 | 28.76 | 28.80 | 28.44 | 28.68 | 140,743 | -0.26(-0.91%) |
Sep 16, 2019 | 28.80 | 29.30 | 28.58 | 28.95 | 153,956 | -0.01(-0.03%) |
Sep 13, 2019 | 29.06 | 29.32 | 28.65 | 28.96 | 308,583 | -0.05(-0.16%) |
Sep 12, 2019 | 28.97 | 29.25 | 28.56 | 29.00 | 319,262 | +0.12(+0.41%) |
Sep 11, 2019 | 27.80 | 29.04 | 27.29 | 28.88 | 271,529 | +1.11(+4.01%) |
Sep 10, 2019 | 26.67 | 27.85 | 26.60 | 27.77 | 251,359 | +1.10(+4.11%) |
Sep 09, 2019 | 25.82 | 26.68 | 25.44 | 26.67 | 196,354 | +0.67(+2.56%) |
Sep 06, 2019 | 25.91 | 26.28 | 25.61 | 26.01 | 157,250 | +0.21(+0.81%) |
Sep 05, 2019 | 25.20 | 26.25 | 25.20 | 25.80 | 238,189 | +0.73(+2.91%) |
Sep 04, 2019 | 24.21 | 25.10 | 24.21 | 25.07 | 181,535 | +0.82(+3.39%) |
Sep 03, 2019 | 23.64 | 24.33 | 23.46 | 24.25 | 245,262 | +0.48(+2.04%) |
Aug 30, 2019 | 23.43 | 24.19 | 23.38 | 23.76 | 224,205 | +0.40(+1.72%) |
Aug 29, 2019 | 23.31 | 23.54 | 23.18 | 23.36 | 116,504 | +0.15(+0.63%) |
Aug 28, 2019 | 23.26 | 23.48 | 23.04 | 23.22 | 151,770 | -0.16(-0.70%) |
Aug 27, 2019 | 24.30 | 24.46 | 23.26 | 23.38 | 213,575 | -0.84(-3.47%) |
Aug 26, 2019 | 24.26 | 24.26 | 23.94 | 24.22 | 203,512 | +0.26(+1.11%) |
Aug 23, 2019 | 24.37 | 24.42 | 23.90 | 23.95 | 293,790 | -0.47(-1.91%) |
Aug 22, 2019 | 24.37 | 24.68 | 24.08 | 24.42 | 408,668 | +0.19(+0.79%) |
Aug 21, 2019 | 24.09 | 24.47 | 23.90 | 24.23 | 253,070 | +0.36(+1.49%) |
Aug 20, 2019 | 23.57 | 23.95 | 23.36 | 23.87 | 166,363 | +0.34(+1.43%) |
Aug 19, 2019 | 24.05 | 24.13 | 23.29 | 23.53 | 341,896 | -0.16(-0.69%) |
Aug 16, 2019 | 23.38 | 23.77 | 23.21 | 23.70 | 195,933 | +0.47(+2.00%) |
Aug 15, 2019 | 24.09 | 24.09 | 22.80 | 23.23 | 321,655 | -0.79(-3.30%) |
Aug 14, 2019 | 24.80 | 24.88 | 23.91 | 24.03 | 223,129 | -1.10(-4.39%) |
Aug 13, 2019 | 25.24 | 26.20 | 25.11 | 25.13 | 147,796 | -0.26(-1.04%) |
Aug 12, 2019 | 25.96 | 26.24 | 25.09 | 25.40 | 145,108 | -0.88(-3.36%) |
Aug 09, 2019 | 26.96 | 27.09 | 26.26 | 26.28 | 216,671 | -0.68(-2.53%) |
Aug 08, 2019 | 26.26 | 27.03 | 26.17 | 26.96 | 164,432 | +0.74(+2.81%) |
Aug 07, 2019 | 26.01 | 26.25 | 25.52 | 26.23 | 267,937 | -0.09(-0.35%) |
Aug 06, 2019 | 26.43 | 26.73 | 26.06 | 26.32 | 245,958 | -0.09(-0.34%) |
Aug 05, 2019 | 26.33 | 26.53 | 26.05 | 26.41 | 272,846 | -0.28(-1.06%) |
Aug 02, 2019 | 27.11 | 27.31 | 25.94 | 26.69 | 256,755 | -0.45(-1.64%) |
Aug 01, 2019 | 27.49 | 28.05 | 27.06 | 27.14 | 227,306 | -0.48(-1.75%) |
Jul 31, 2019 | 27.65 | 28.34 | 27.35 | 27.62 | 363,249 | +0.05(+0.20%) |
Jul 30, 2019 | 24.99 | 27.65 | 24.39 | 27.56 | 795,842 | +2.76(+11.12%) |
Jul 29, 2019 | 24.38 | 24.88 | 24.30 | 24.80 | 310,790 | +0.43(+1.76%) |
Jul 26, 2019 | 23.86 | 24.50 | 23.71 | 24.38 | 258,622 | +0.52(+2.18%) |
Jul 25, 2019 | 23.25 | 24.09 | 23.25 | 23.86 | 339,808 | +0.48(+2.06%) |
Jul 24, 2019 | 23.26 | 23.39 | 22.84 | 23.37 | 194,256 | +0.02(+0.08%) |
Jul 23, 2019 | 23.08 | 23.62 | 23.08 | 23.36 | 176,100 | +0.33(+1.42%) |
Jul 22, 2019 | 22.58 | 23.25 | 22.58 | 23.03 | 220,471 | +0.31(+1.36%) |
Jul 19, 2019 | 22.42 | 22.81 | 22.35 | 22.72 | 226,226 | +0.26(+1.18%) |
Jul 18, 2019 | 22.30 | 22.64 | 22.15 | 22.46 | 208,353 | +0.21(+0.94%) |
Jul 17, 2019 | 22.25 | 22.53 | 21.98 | 22.25 | 346,721 | -0.06(-0.29%) |
Jul 16, 2019 | 21.86 | 22.59 | 21.86 | 22.31 | 368,737 | +0.41(+1.87%) |
Jul 15, 2019 | 22.17 | 22.17 | 20.93 | 21.90 | 576,357 | -0.28(-1.27%) |
Jul 12, 2019 | 23.31 | 23.33 | 21.74 | 22.18 | 893,922 | -0.97(-4.17%) |
Jul 11, 2019 | 25.08 | 25.25 | 23.14 | 23.15 | 417,936 | -2.15(-8.50%) |
Jul 10, 2019 | 24.91 | 25.30 | 24.55 | 25.30 | 228,951 | +0.40(+1.61%) |
Jul 09, 2019 | 24.93 | 25.15 | 24.75 | 24.90 | 219,001 | -0.06(-0.26%) |
Jul 08, 2019 | 24.85 | 25.21 | 24.52 | 24.96 | 228,762 | +0.15(+0.59%) |
Jul 05, 2019 | 24.47 | 24.85 | 24.17 | 24.81 | 176,697 | +0.32(+1.30%) |
Jul 03, 2019 | 24.50 | 24.91 | 24.49 | 24.50 | 74,896 | +0.08(+0.34%) |
Jul 02, 2019 | 24.68 | 24.92 | 24.34 | 24.41 | 183,692 | -0.36(-1.43%) |