Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.85 | 27.27 | 26.75 | 27.05 | 1,122,425 | +0.06(+0.22%) |
Sep 27, 2019 | 26.52 | 27.43 | 26.06 | 26.99 | 964,700 | +0.24(+0.90%) |
Sep 26, 2019 | 27.87 | 28.00 | 26.60 | 26.75 | 632,180 | -1.30(-4.63%) |
Sep 25, 2019 | 27.42 | 28.33 | 27.13 | 28.05 | 601,911 | +0.27(+0.97%) |
Sep 24, 2019 | 29.28 | 29.36 | 27.68 | 27.78 | 429,712 | -1.82(-6.15%) |
Sep 23, 2019 | 29.02 | 29.93 | 29.02 | 29.60 | 596,471 | +0.11(+0.37%) |
Sep 20, 2019 | 29.42 | 29.92 | 29.21 | 29.49 | 1,137,100 | +0.19(+0.65%) |
Sep 19, 2019 | 30.10 | 30.33 | 29.24 | 29.30 | 772,273 | -0.50(-1.68%) |
Sep 18, 2019 | 30.20 | 30.49 | 29.10 | 29.80 | 523,655 | -0.73(-2.39%) |
Sep 17, 2019 | 31.85 | 31.85 | 29.74 | 30.53 | 888,125 | -1.68(-5.22%) |
Sep 16, 2019 | 30.00 | 32.46 | 29.50 | 32.21 | 1,059,212 | +3.45(+12.00%) |
Sep 13, 2019 | 29.09 | 29.35 | 28.41 | 28.76 | 354,200 | -0.05(-0.17%) |
Sep 12, 2019 | 28.31 | 29.42 | 28.06 | 28.81 | 552,904 | -0.16(-0.55%) |
Sep 11, 2019 | 28.22 | 29.43 | 27.81 | 28.97 | 1,159,323 | -0.33(-1.13%) |
Sep 10, 2019 | 29.18 | 29.98 | 28.89 | 29.30 | 418,242 | +0.10(+0.34%) |
Sep 09, 2019 | 28.44 | 29.26 | 28.15 | 29.20 | 555,102 | +0.95(+3.36%) |
Sep 06, 2019 | 28.00 | 28.51 | 27.43 | 28.25 | 681,000 | +0.11(+0.39%) |
Sep 05, 2019 | 27.00 | 28.34 | 26.92 | 28.14 | 938,045 | +1.49(+5.59%) |
Sep 04, 2019 | 26.63 | 26.79 | 25.90 | 26.65 | 432,921 | +0.54(+2.07%) |
Sep 03, 2019 | 25.40 | 26.21 | 24.90 | 26.11 | 560,670 | +0.13(+0.50%) |
Aug 30, 2019 | 26.38 | 26.85 | 25.80 | 25.98 | 595,600 | -0.12(-0.46%) |
Aug 29, 2019 | 25.50 | 26.42 | 25.50 | 26.10 | 451,485 | +0.90(+3.57%) |
Aug 28, 2019 | 24.37 | 25.74 | 23.92 | 25.20 | 537,564 | +1.07(+4.43%) |
Aug 27, 2019 | 24.97 | 25.12 | 23.80 | 24.13 | 416,634 | -0.49(-1.99%) |
Aug 26, 2019 | 25.12 | 25.42 | 24.44 | 24.62 | 355,600 | -0.15(-0.61%) |
Aug 23, 2019 | 26.07 | 26.49 | 24.67 | 24.77 | 478,600 | -1.63(-6.17%) |
Aug 22, 2019 | 27.19 | 27.60 | 26.40 | 26.40 | 406,322 | -0.56(-2.08%) |
Aug 21, 2019 | 27.61 | 27.61 | 26.87 | 26.96 | 332,799 | -0.22(-0.81%) |
Aug 20, 2019 | 27.40 | 27.45 | 26.89 | 27.18 | 250,867 | -0.33(-1.20%) |
Aug 19, 2019 | 26.70 | 27.85 | 26.68 | 27.51 | 483,392 | +1.42(+5.44%) |
Aug 16, 2019 | 26.30 | 26.40 | 25.95 | 26.09 | 623,300 | -0.02(-0.08%) |
Aug 15, 2019 | 26.02 | 26.32 | 25.51 | 26.11 | 531,951 | -0.18(-0.68%) |
Aug 14, 2019 | 27.65 | 27.70 | 26.16 | 26.29 | 466,613 | -2.24(-7.85%) |
Aug 13, 2019 | 28.53 | 29.66 | 28.25 | 28.53 | 443,727 | -0.05(-0.17%) |
Aug 12, 2019 | 28.32 | 28.68 | 27.82 | 28.58 | 385,525 | +0.18(+0.63%) |
Aug 09, 2019 | 29.32 | 29.78 | 28.24 | 28.40 | 552,800 | -1.00(-3.40%) |
Aug 08, 2019 | 29.75 | 29.75 | 28.97 | 29.40 | 721,470 | -0.10(-0.34%) |
Aug 07, 2019 | 28.70 | 29.74 | 28.32 | 29.50 | 611,197 | +0.14(+0.48%) |
Aug 06, 2019 | 29.68 | 30.26 | 28.75 | 29.36 | 430,673 | -0.22(-0.74%) |
Aug 05, 2019 | 29.74 | 30.10 | 28.59 | 29.58 | 876,961 | -1.17(-3.80%) |
Aug 02, 2019 | 31.34 | 31.57 | 30.37 | 30.75 | 585,200 | -0.68(-2.16%) |
Aug 01, 2019 | 32.46 | 32.93 | 31.32 | 31.43 | 1,021,610 | -1.10(-3.38%) |
Jul 31, 2019 | 32.52 | 33.85 | 32.32 | 32.53 | 871,000 | -0.11(-0.34%) |
Jul 30, 2019 | 30.93 | 32.93 | 30.71 | 32.64 | 795,034 | +1.31(+4.18%) |
Jul 29, 2019 | 31.60 | 31.79 | 30.67 | 31.33 | 1,150,644 | -0.53(-1.66%) |
Jul 26, 2019 | 30.44 | 32.02 | 30.06 | 31.86 | 1,051,800 | +1.47(+4.84%) |
Jul 25, 2019 | 31.80 | 31.80 | 29.84 | 30.39 | 621,741 | -1.04(-3.31%) |
Jul 24, 2019 | 31.65 | 32.16 | 31.33 | 31.43 | 612,979 | -0.20(-0.63%) |
Jul 23, 2019 | 31.69 | 32.43 | 31.30 | 31.63 | 488,688 | +0.01(+0.03%) |
Jul 22, 2019 | 30.52 | 32.04 | 30.41 | 31.62 | 734,649 | +1.33(+4.39%) |
Jul 19, 2019 | 29.92 | 30.42 | 29.50 | 30.29 | 495,100 | +0.38(+1.27%) |
Jul 18, 2019 | 30.25 | 30.61 | 29.35 | 29.91 | 471,480 | -0.34(-1.12%) |
Jul 17, 2019 | 30.99 | 31.39 | 30.08 | 30.25 | 531,922 | -0.90(-2.89%) |
Jul 16, 2019 | 30.72 | 31.84 | 30.39 | 31.15 | 411,903 | +0.29(+0.94%) |
Jul 15, 2019 | 31.89 | 32.32 | 30.41 | 30.86 | 647,783 | -0.93(-2.93%) |
Jul 12, 2019 | 31.46 | 31.99 | 30.60 | 31.79 | 771,800 | +0.38(+1.21%) |
Jul 11, 2019 | 31.89 | 32.38 | 31.31 | 31.41 | 322,941 | -0.51(-1.60%) |
Jul 10, 2019 | 31.45 | 32.89 | 30.89 | 31.92 | 606,066 | -0.05(-0.16%) |
Jul 09, 2019 | 31.83 | 32.24 | 31.24 | 31.97 | 384,185 | -0.05(-0.16%) |
Jul 08, 2019 | 31.69 | 32.22 | 31.59 | 32.02 | 330,271 | +0.05(+0.16%) |
Jul 05, 2019 | 31.66 | 32.13 | 31.62 | 31.97 | 201,600 | +0.12(+0.38%) |
Jul 03, 2019 | 31.69 | 32.07 | 31.00 | 31.85 | 357,000 | +0.15(+0.47%) |
Jul 02, 2019 | 33.69 | 33.69 | 31.29 | 31.70 | 835,477 | -1.96(-5.84%) |