Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.48 | 25.96 | 25.18 | 25.77 | 496,119 | +0.51(+2.02%) |
Sep 27, 2019 | 25.45 | 25.86 | 25.08 | 25.26 | 627,400 | -0.05(-0.20%) |
Sep 26, 2019 | 24.78 | 25.38 | 24.06 | 25.31 | 562,273 | +0.62(+2.51%) |
Sep 25, 2019 | 24.94 | 25.80 | 24.41 | 24.69 | 611,847 | -0.01(-0.04%) |
Sep 24, 2019 | 24.83 | 25.20 | 24.33 | 24.70 | 891,281 | -0.09(-0.36%) |
Sep 23, 2019 | 23.74 | 24.95 | 23.18 | 24.79 | 638,381 | +0.73(+3.03%) |
Sep 20, 2019 | 24.91 | 25.39 | 23.98 | 24.06 | 947,000 | -0.86(-3.45%) |
Sep 19, 2019 | 25.17 | 25.24 | 24.65 | 24.92 | 681,967 | +0.13(+0.52%) |
Sep 18, 2019 | 24.72 | 24.84 | 24.31 | 24.79 | 725,505 | +0.04(+0.16%) |
Sep 17, 2019 | 25.82 | 25.82 | 24.54 | 24.75 | 651,874 | -1.17(-4.51%) |
Sep 16, 2019 | 26.55 | 27.14 | 25.71 | 25.92 | 597,966 | -0.94(-3.50%) |
Sep 13, 2019 | 27.15 | 28.09 | 26.73 | 26.86 | 599,400 | -0.40(-1.47%) |
Sep 12, 2019 | 26.80 | 27.44 | 26.15 | 27.26 | 741,741 | +0.51(+1.91%) |
Sep 11, 2019 | 26.71 | 26.92 | 25.31 | 26.75 | 736,235 | -0.07(-0.26%) |
Sep 10, 2019 | 24.82 | 26.83 | 24.78 | 26.82 | 1,457,126 | +2.03(+8.19%) |
Sep 09, 2019 | 24.32 | 25.29 | 24.17 | 24.79 | 1,352,182 | +0.61(+2.52%) |
Sep 06, 2019 | 23.99 | 24.91 | 22.97 | 24.18 | 1,562,100 | +1.46(+6.43%) |
Sep 05, 2019 | 21.71 | 24.14 | 21.20 | 22.72 | 4,525,361 | +3.88(+20.59%) |
Sep 04, 2019 | 18.53 | 19.28 | 18.18 | 18.84 | 1,781,754 | -0.02(-0.11%) |
Sep 03, 2019 | 19.75 | 20.30 | 18.77 | 18.86 | 1,288,256 | -1.65(-8.04%) |
Aug 30, 2019 | 20.58 | 21.19 | 20.35 | 20.51 | 613,700 | -0.02(-0.10%) |
Aug 29, 2019 | 20.20 | 21.60 | 20.18 | 20.53 | 1,552,704 | +0.28(+1.38%) |
Aug 28, 2019 | 19.50 | 20.49 | 19.42 | 20.25 | 593,383 | +0.56(+2.84%) |
Aug 27, 2019 | 20.47 | 20.61 | 19.69 | 19.69 | 391,780 | -0.57(-2.81%) |
Aug 26, 2019 | 20.23 | 20.30 | 19.70 | 20.26 | 355,077 | +0.39(+1.96%) |
Aug 23, 2019 | 20.86 | 21.00 | 19.79 | 19.87 | 476,000 | -1.46(-6.84%) |
Aug 22, 2019 | 21.36 | 21.73 | 21.08 | 21.33 | 416,658 | +0.15(+0.71%) |
Aug 21, 2019 | 21.97 | 22.00 | 20.91 | 21.18 | 656,059 | -0.22(-1.03%) |
Aug 20, 2019 | 21.40 | 21.66 | 21.02 | 21.40 | 350,626 | -0.24(-1.11%) |
Aug 19, 2019 | 21.59 | 21.93 | 21.04 | 21.64 | 608,722 | +0.48(+2.27%) |
Aug 16, 2019 | 20.35 | 21.22 | 20.09 | 21.16 | 905,600 | +0.69(+3.37%) |
Aug 15, 2019 | 21.28 | 21.44 | 19.89 | 20.47 | 769,587 | -0.70(-3.31%) |
Aug 14, 2019 | 21.79 | 21.89 | 20.53 | 21.17 | 1,073,832 | -1.68(-7.35%) |
Aug 13, 2019 | 22.49 | 25.21 | 22.07 | 22.85 | 1,114,103 | +0.26(+1.15%) |
Aug 12, 2019 | 23.31 | 23.36 | 22.18 | 22.59 | 1,018,378 | -1.01(-4.28%) |
Aug 09, 2019 | 24.89 | 24.98 | 23.45 | 23.60 | 587,000 | -1.39(-5.56%) |
Aug 08, 2019 | 25.04 | 25.34 | 24.80 | 24.99 | 767,730 | +0.30(+1.22%) |
Aug 07, 2019 | 24.89 | 24.99 | 24.47 | 24.69 | 500,534 | -0.56(-2.22%) |
Aug 06, 2019 | 25.24 | 25.49 | 24.41 | 25.25 | 578,372 | +0.40(+1.61%) |
Aug 05, 2019 | 25.32 | 25.32 | 24.12 | 24.85 | 739,147 | -1.19(-4.57%) |
Aug 02, 2019 | 25.92 | 26.48 | 25.53 | 26.04 | 679,300 | -0.05(-0.19%) |
Aug 01, 2019 | 28.74 | 28.90 | 25.59 | 26.09 | 967,605 | -2.57(-8.97%) |
Jul 31, 2019 | 28.86 | 29.12 | 28.26 | 28.66 | 586,745 | -0.06(-0.21%) |
Jul 30, 2019 | 28.83 | 29.53 | 28.02 | 28.72 | 585,933 | -0.35(-1.20%) |
Jul 29, 2019 | 28.95 | 29.12 | 28.18 | 29.07 | 385,173 | +0.20(+0.69%) |
Jul 26, 2019 | 28.96 | 28.96 | 27.83 | 28.87 | 855,600 | +0.13(+0.45%) |
Jul 25, 2019 | 28.12 | 28.78 | 28.00 | 28.74 | 659,267 | +0.52(+1.84%) |
Jul 24, 2019 | 27.49 | 28.63 | 27.43 | 28.22 | 531,358 | +0.61(+2.21%) |
Jul 23, 2019 | 26.59 | 27.65 | 26.59 | 27.61 | 536,311 | +1.10(+4.15%) |
Jul 22, 2019 | 27.41 | 27.79 | 26.40 | 26.51 | 447,308 | -0.77(-2.82%) |
Jul 19, 2019 | 26.68 | 27.70 | 26.33 | 27.28 | 758,500 | +0.66(+2.48%) |
Jul 18, 2019 | 27.24 | 27.29 | 26.50 | 26.62 | 813,193 | -0.71(-2.60%) |
Jul 17, 2019 | 28.30 | 28.42 | 27.26 | 27.33 | 696,037 | -1.18(-4.14%) |
Jul 16, 2019 | 28.57 | 29.20 | 28.30 | 28.51 | 562,107 | +0.09(+0.32%) |
Jul 15, 2019 | 28.45 | 28.54 | 27.60 | 28.42 | 537,839 | +0.02(+0.07%) |
Jul 12, 2019 | 27.55 | 29.10 | 27.35 | 28.40 | 1,308,100 | +1.22(+4.49%) |
Jul 11, 2019 | 27.50 | 27.73 | 26.20 | 27.18 | 1,633,035 | -0.28(-1.02%) |
Jul 10, 2019 | 27.83 | 27.84 | 27.24 | 27.46 | 1,073,008 | -0.11(-0.40%) |
Jul 09, 2019 | 28.25 | 28.37 | 27.08 | 27.57 | 1,418,277 | -0.91(-3.20%) |
Jul 08, 2019 | 28.68 | 29.10 | 28.21 | 28.48 | 668,827 | -0.49(-1.69%) |
Jul 05, 2019 | 28.84 | 29.21 | 28.36 | 28.97 | 402,400 | -0.03(-0.10%) |
Jul 03, 2019 | 29.11 | 29.25 | 28.43 | 29.00 | 387,100 | +0.01(+0.03%) |
Jul 02, 2019 | 29.74 | 29.90 | 28.61 | 28.99 | 922,671 | -0.75(-2.52%) |