Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.40 | 25.64 | 25.01 | 25.46 | 771,031 | +0.03(+0.11%) |
Sep 27, 2019 | 25.55 | 25.77 | 25.26 | 25.44 | 1,466,781 | -0.12(-0.46%) |
Sep 26, 2019 | 25.37 | 25.73 | 25.36 | 25.55 | 797,341 | +0.21(+0.81%) |
Sep 25, 2019 | 25.10 | 25.61 | 24.86 | 25.35 | 1,152,565 | +0.50(+2.02%) |
Sep 24, 2019 | 25.65 | 25.69 | 24.82 | 24.84 | 949,230 | -0.64(-2.50%) |
Sep 23, 2019 | 25.05 | 25.68 | 24.97 | 25.48 | 664,985 | +0.40(+1.61%) |
Sep 20, 2019 | 25.63 | 25.87 | 24.96 | 25.08 | 2,314,504 | -0.54(-2.10%) |
Sep 19, 2019 | 25.82 | 25.82 | 25.35 | 25.61 | 836,013 | -0.06(-0.24%) |
Sep 18, 2019 | 26.08 | 26.25 | 25.43 | 25.68 | 850,741 | -0.39(-1.48%) |
Sep 17, 2019 | 26.26 | 26.29 | 25.69 | 26.06 | 538,061 | -0.38(-1.43%) |
Sep 16, 2019 | 26.46 | 26.77 | 26.15 | 26.44 | 610,119 | -0.26(-0.98%) |
Sep 13, 2019 | 27.44 | 27.63 | 26.35 | 26.70 | 960,998 | -0.66(-2.40%) |
Sep 12, 2019 | 27.22 | 27.50 | 26.05 | 27.36 | 1,733,326 | +1.05(+3.99%) |
Sep 11, 2019 | 25.82 | 26.31 | 24.78 | 26.31 | 1,186,301 | +0.58(+2.27%) |
Sep 10, 2019 | 24.66 | 25.75 | 24.55 | 25.72 | 1,554,888 | +1.01(+4.11%) |
Sep 09, 2019 | 24.03 | 24.75 | 23.95 | 24.71 | 661,302 | +0.75(+3.11%) |
Sep 06, 2019 | 23.80 | 24.07 | 23.62 | 23.96 | 693,460 | +0.33(+1.41%) |
Sep 05, 2019 | 22.76 | 23.73 | 22.76 | 23.63 | 642,471 | +1.22(+5.45%) |
Sep 04, 2019 | 22.50 | 22.62 | 22.30 | 22.41 | 747,677 | +0.14(+0.65%) |
Sep 03, 2019 | 23.10 | 23.11 | 22.12 | 22.27 | 582,260 | -1.03(-4.43%) |
Aug 30, 2019 | 23.26 | 23.63 | 23.07 | 23.30 | 1,282,444 | +0.11(+0.46%) |
Aug 29, 2019 | 22.98 | 23.48 | 22.96 | 23.19 | 1,090,577 | +0.51(+2.26%) |
Aug 28, 2019 | 22.17 | 22.84 | 22.10 | 22.68 | 818,580 | +0.38(+1.69%) |
Aug 27, 2019 | 22.64 | 22.85 | 22.27 | 22.30 | 903,752 | -0.20(-0.88%) |
Aug 26, 2019 | 22.30 | 22.67 | 22.09 | 22.50 | 1,194,634 | +0.51(+2.33%) |
Aug 23, 2019 | 22.71 | 22.89 | 21.90 | 21.99 | 1,539,178 | -1.02(-4.45%) |
Aug 22, 2019 | 22.74 | 23.12 | 22.74 | 23.01 | 1,089,362 | +0.41(+1.83%) |
Aug 21, 2019 | 22.28 | 22.68 | 22.02 | 22.60 | 1,026,911 | +0.66(+2.99%) |
Aug 20, 2019 | 21.23 | 22.00 | 21.09 | 21.94 | 1,620,805 | +0.55(+2.56%) |
Aug 19, 2019 | 21.31 | 21.73 | 21.31 | 21.39 | 1,062,019 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.29 | 20.77 | 21.04 | 1,610,351 | +0.32(+1.56%) |
Aug 15, 2019 | 21.39 | 21.39 | 20.69 | 20.71 | 1,147,438 | -0.70(-3.27%) |
Aug 14, 2019 | 22.03 | 22.03 | 21.35 | 21.41 | 1,118,717 | -1.10(-4.87%) |
Aug 13, 2019 | 22.62 | 23.36 | 22.31 | 22.51 | 1,351,276 | -0.04(-0.16%) |
Aug 12, 2019 | 22.90 | 22.97 | 22.47 | 22.54 | 903,898 | -0.57(-2.45%) |
Aug 09, 2019 | 24.21 | 24.21 | 23.11 | 23.11 | 930,368 | -1.14(-4.70%) |
Aug 08, 2019 | 23.28 | 24.47 | 23.16 | 24.25 | 1,760,713 | +1.22(+5.30%) |
Aug 07, 2019 | 24.16 | 26.01 | 22.77 | 23.03 | 2,029,988 | -1.36(-5.56%) |
Aug 06, 2019 | 23.96 | 24.52 | 23.76 | 24.38 | 1,015,801 | +0.44(+1.84%) |
Aug 05, 2019 | 23.60 | 24.07 | 23.30 | 23.94 | 1,586,803 | -0.14(-0.60%) |
Aug 02, 2019 | 23.38 | 24.09 | 23.30 | 24.09 | 1,970,002 | +0.48(+2.02%) |
Aug 01, 2019 | 24.44 | 24.98 | 23.42 | 23.61 | 1,559,441 | -0.76(-3.13%) |
Jul 31, 2019 | 24.91 | 25.03 | 24.19 | 24.38 | 1,152,469 | -0.49(-1.99%) |
Jul 30, 2019 | 24.71 | 24.91 | 24.22 | 24.87 | 644,688 | +0.00(+0.00%) |
Jul 29, 2019 | 24.61 | 24.96 | 24.46 | 24.87 | 454,032 | +0.17(+0.69%) |
Jul 26, 2019 | 24.86 | 24.86 | 24.37 | 24.70 | 482,169 | -0.06(-0.25%) |
Jul 25, 2019 | 24.52 | 24.77 | 24.39 | 24.76 | 523,716 | +0.03(+0.11%) |
Jul 24, 2019 | 24.63 | 24.84 | 24.36 | 24.73 | 816,957 | +0.15(+0.62%) |
Jul 23, 2019 | 24.31 | 24.67 | 24.00 | 24.58 | 795,855 | +0.45(+1.86%) |
Jul 22, 2019 | 24.44 | 24.62 | 23.99 | 24.13 | 415,660 | -0.21(-0.85%) |
Jul 19, 2019 | 24.47 | 24.68 | 24.33 | 24.34 | 443,743 | +0.03(+0.11%) |
Jul 18, 2019 | 24.51 | 24.51 | 24.17 | 24.31 | 268,231 | -0.22(-0.88%) |
Jul 17, 2019 | 24.61 | 24.78 | 24.28 | 24.53 | 572,365 | -0.10(-0.40%) |
Jul 16, 2019 | 24.46 | 24.81 | 24.16 | 24.63 | 388,062 | +0.17(+0.70%) |
Jul 15, 2019 | 24.57 | 24.83 | 24.23 | 24.46 | 424,198 | -0.04(-0.15%) |
Jul 12, 2019 | 23.97 | 24.73 | 23.97 | 24.49 | 538,974 | +0.52(+2.17%) |
Jul 11, 2019 | 24.32 | 24.35 | 23.85 | 23.97 | 570,250 | -0.26(-1.07%) |
Jul 10, 2019 | 24.52 | 24.56 | 24.18 | 24.23 | 659,196 | -0.15(-0.63%) |
Jul 09, 2019 | 24.59 | 24.72 | 24.37 | 24.38 | 796,382 | -0.33(-1.34%) |
Jul 08, 2019 | 24.78 | 24.96 | 24.55 | 24.72 | 554,717 | -0.23(-0.94%) |
Jul 05, 2019 | 24.81 | 25.10 | 24.67 | 24.95 | 343,611 | +0.01(+0.04%) |
Jul 03, 2019 | 24.69 | 24.98 | 24.45 | 24.94 | 251,833 | +0.40(+1.65%) |
Jul 02, 2019 | 24.74 | 24.85 | 24.25 | 24.54 | 635,478 | -0.25(-1.01%) |