Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.18 | 28.13 | 26.92 | 28.09 | 4,896,321 | +1.89(+7.21%) |
Sep 27, 2019 | 25.21 | 26.34 | 24.83 | 26.20 | 4,023,500 | +1.27(+5.09%) |
Sep 26, 2019 | 24.80 | 25.05 | 24.48 | 24.93 | 1,227,906 | +0.09(+0.38%) |
Sep 25, 2019 | 24.33 | 25.26 | 24.03 | 24.84 | 2,010,341 | +0.55(+2.24%) |
Sep 24, 2019 | 24.69 | 24.87 | 23.95 | 24.29 | 1,655,554 | -0.26(-1.06%) |
Sep 23, 2019 | 24.16 | 24.77 | 23.76 | 24.55 | 3,064,317 | +0.34(+1.40%) |
Sep 20, 2019 | 23.94 | 24.69 | 23.86 | 24.21 | 2,994,100 | +0.29(+1.21%) |
Sep 19, 2019 | 23.91 | 24.30 | 23.66 | 23.92 | 2,464,281 | +0.08(+0.34%) |
Sep 18, 2019 | 24.72 | 24.81 | 23.76 | 23.84 | 2,838,126 | -0.91(-3.68%) |
Sep 17, 2019 | 25.56 | 25.58 | 24.56 | 24.75 | 2,591,449 | -0.99(-3.85%) |
Sep 16, 2019 | 26.31 | 26.49 | 25.37 | 25.74 | 3,112,054 | -1.01(-3.78%) |
Sep 13, 2019 | 26.99 | 27.32 | 26.26 | 26.75 | 3,166,700 | +0.41(+1.56%) |
Sep 12, 2019 | 26.35 | 26.58 | 25.75 | 26.34 | 3,005,679 | -0.14(-0.53%) |
Sep 11, 2019 | 25.69 | 26.55 | 24.94 | 26.48 | 4,291,592 | +0.79(+3.08%) |
Sep 10, 2019 | 24.91 | 25.73 | 24.75 | 25.69 | 3,427,767 | +0.80(+3.21%) |
Sep 09, 2019 | 24.07 | 24.96 | 23.68 | 24.89 | 3,221,916 | +1.03(+4.32%) |
Sep 06, 2019 | 24.85 | 24.95 | 23.73 | 23.86 | 4,140,600 | -0.87(-3.52%) |
Sep 05, 2019 | 23.14 | 24.82 | 23.09 | 24.73 | 4,639,864 | +2.05(+9.04%) |
Sep 04, 2019 | 22.79 | 22.80 | 22.18 | 22.68 | 2,291,293 | +0.08(+0.35%) |
Sep 03, 2019 | 23.14 | 23.41 | 22.35 | 22.60 | 3,152,864 | -0.81(-3.46%) |
Aug 30, 2019 | 23.63 | 23.93 | 23.33 | 23.41 | 1,676,700 | -0.03(-0.13%) |
Aug 29, 2019 | 23.80 | 24.09 | 23.19 | 23.44 | 2,800,531 | -0.11(-0.47%) |
Aug 28, 2019 | 22.27 | 23.64 | 22.11 | 23.55 | 3,634,235 | +1.16(+5.18%) |
Aug 27, 2019 | 22.62 | 22.72 | 22.21 | 22.39 | 2,114,168 | -0.07(-0.31%) |
Aug 26, 2019 | 22.95 | 23.07 | 22.17 | 22.46 | 2,440,838 | -0.22(-0.97%) |
Aug 23, 2019 | 23.56 | 23.71 | 22.61 | 22.68 | 5,370,800 | -1.21(-5.06%) |
Aug 22, 2019 | 22.68 | 23.96 | 22.43 | 23.89 | 6,235,874 | +1.53(+6.84%) |
Aug 21, 2019 | 21.08 | 22.77 | 20.80 | 22.36 | 11,533,564 | +1.45(+6.93%) |
Aug 20, 2019 | 20.90 | 21.22 | 20.67 | 20.91 | 7,790,182 | +0.06(+0.29%) |
Aug 19, 2019 | 20.70 | 21.02 | 20.58 | 20.85 | 3,098,207 | +0.34(+1.66%) |
Aug 16, 2019 | 19.99 | 20.70 | 19.87 | 20.51 | 2,019,200 | +0.65(+3.27%) |
Aug 15, 2019 | 19.64 | 20.46 | 19.63 | 19.86 | 4,223,645 | -0.39(-1.93%) |
Aug 14, 2019 | 21.08 | 21.08 | 20.17 | 20.25 | 3,690,159 | -1.62(-7.41%) |
Aug 13, 2019 | 20.84 | 22.58 | 20.65 | 21.87 | 2,715,965 | +0.95(+4.54%) |
Aug 12, 2019 | 20.67 | 21.11 | 20.64 | 20.92 | 2,698,265 | -0.17(-0.81%) |
Aug 09, 2019 | 21.89 | 21.98 | 21.08 | 21.09 | 1,353,600 | -0.90(-4.09%) |
Aug 08, 2019 | 22.13 | 22.34 | 21.57 | 21.99 | 1,966,610 | -0.07(-0.32%) |
Aug 07, 2019 | 21.70 | 22.32 | 21.65 | 22.06 | 3,045,922 | +0.06(+0.27%) |
Aug 06, 2019 | 21.44 | 22.06 | 21.23 | 22.00 | 2,396,503 | +0.64(+3.00%) |
Aug 05, 2019 | 21.55 | 21.64 | 21.11 | 21.36 | 3,448,822 | -0.54(-2.47%) |
Aug 02, 2019 | 21.97 | 22.45 | 21.85 | 21.90 | 2,107,000 | -0.11(-0.50%) |
Aug 01, 2019 | 23.80 | 24.02 | 21.54 | 22.01 | 2,625,324 | -1.80(-7.56%) |
Jul 31, 2019 | 23.63 | 24.05 | 23.50 | 23.81 | 3,091,011 | +0.26(+1.10%) |
Jul 30, 2019 | 23.39 | 23.56 | 22.85 | 23.55 | 1,821,390 | +0.12(+0.51%) |
Jul 29, 2019 | 23.27 | 23.55 | 22.82 | 23.43 | 1,307,667 | +0.13(+0.56%) |
Jul 26, 2019 | 23.16 | 23.45 | 22.79 | 23.30 | 1,127,700 | +0.23(+1.00%) |
Jul 25, 2019 | 23.01 | 23.29 | 22.98 | 23.07 | 1,146,816 | +0.02(+0.09%) |
Jul 24, 2019 | 22.40 | 23.06 | 22.40 | 23.05 | 1,891,889 | +0.66(+2.95%) |
Jul 23, 2019 | 22.46 | 22.75 | 22.14 | 22.39 | 1,888,912 | -0.01(-0.04%) |
Jul 22, 2019 | 22.75 | 23.08 | 22.29 | 22.40 | 1,799,120 | -0.37(-1.62%) |
Jul 19, 2019 | 22.77 | 23.03 | 22.48 | 22.77 | 2,224,000 | +0.03(+0.13%) |
Jul 18, 2019 | 23.25 | 23.31 | 22.71 | 22.74 | 1,534,633 | -0.53(-2.28%) |
Jul 17, 2019 | 23.63 | 23.81 | 22.98 | 23.27 | 1,855,444 | -0.55(-2.31%) |
Jul 16, 2019 | 23.59 | 23.87 | 23.39 | 23.82 | 1,567,035 | +0.27(+1.15%) |
Jul 15, 2019 | 24.06 | 24.32 | 23.34 | 23.55 | 2,199,554 | -0.45(-1.87%) |
Jul 12, 2019 | 23.40 | 24.25 | 23.40 | 24.00 | 1,435,100 | +0.62(+2.65%) |
Jul 11, 2019 | 23.34 | 23.52 | 22.96 | 23.38 | 1,449,291 | +0.10(+0.43%) |
Jul 10, 2019 | 23.52 | 23.57 | 23.08 | 23.28 | 1,749,619 | -0.18(-0.77%) |
Jul 09, 2019 | 24.01 | 24.30 | 23.40 | 23.46 | 5,300,707 | -0.74(-3.06%) |
Jul 08, 2019 | 23.58 | 24.23 | 23.39 | 24.20 | 3,916,067 | +0.60(+2.54%) |
Jul 05, 2019 | 22.89 | 23.66 | 22.83 | 23.60 | 2,236,100 | +0.64(+2.79%) |
Jul 03, 2019 | 22.74 | 22.98 | 22.42 | 22.96 | 1,331,700 | +0.32(+1.41%) |
Jul 02, 2019 | 22.74 | 22.81 | 22.41 | 22.64 | 2,625,888 | -0.41(-1.80%) |