Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.27 | 24.79 | 24.24 | 24.71 | 2,801,845 | +0.43(+1.79%) |
Sep 27, 2019 | 24.97 | 25.19 | 24.01 | 24.27 | 4,662,136 | -0.57(-2.30%) |
Sep 26, 2019 | 25.25 | 25.25 | 24.45 | 24.84 | 6,460,828 | -0.76(-2.96%) |
Sep 25, 2019 | 24.86 | 25.74 | 24.80 | 25.60 | 6,453,034 | +0.73(+2.95%) |
Sep 24, 2019 | 25.28 | 25.56 | 24.61 | 24.87 | 7,042,389 | -0.35(-1.40%) |
Sep 23, 2019 | 24.68 | 25.25 | 24.30 | 25.22 | 5,215,925 | +0.52(+2.10%) |
Sep 20, 2019 | 25.34 | 25.41 | 24.63 | 24.70 | 6,422,166 | -0.57(-2.24%) |
Sep 19, 2019 | 25.14 | 25.56 | 25.04 | 25.27 | 6,065,221 | +0.11(+0.45%) |
Sep 18, 2019 | 25.69 | 25.69 | 24.78 | 25.15 | 4,025,213 | -0.50(-1.95%) |
Sep 17, 2019 | 25.73 | 25.77 | 25.30 | 25.65 | 3,024,112 | -0.12(-0.46%) |
Sep 16, 2019 | 25.25 | 25.99 | 25.19 | 25.77 | 3,213,994 | +0.28(+1.10%) |
Sep 13, 2019 | 25.75 | 26.04 | 25.46 | 25.49 | 2,963,188 | -0.30(-1.18%) |
Sep 12, 2019 | 26.46 | 26.65 | 25.75 | 25.80 | 6,021,393 | -0.55(-2.08%) |
Sep 11, 2019 | 26.26 | 26.44 | 26.06 | 26.35 | 6,293,903 | -0.09(-0.32%) |
Sep 10, 2019 | 25.67 | 26.61 | 25.37 | 26.43 | 6,700,731 | +0.57(+2.19%) |
Sep 09, 2019 | 25.73 | 25.94 | 25.32 | 25.86 | 7,626,167 | +0.44(+1.74%) |
Sep 06, 2019 | 25.25 | 25.63 | 24.90 | 25.42 | 7,267,861 | +0.21(+0.83%) |
Sep 05, 2019 | 24.56 | 25.49 | 24.35 | 25.21 | 9,657,190 | +0.82(+3.36%) |
Sep 04, 2019 | 24.54 | 24.71 | 23.95 | 24.39 | 5,866,672 | +0.06(+0.25%) |
Sep 03, 2019 | 24.31 | 24.72 | 24.11 | 24.33 | 8,764,561 | -0.22(-0.89%) |
Aug 30, 2019 | 24.23 | 25.35 | 23.65 | 24.55 | 33,610,792 | +2.27(+10.18%) |
Aug 29, 2019 | 21.80 | 22.36 | 21.75 | 22.28 | 7,792,035 | +0.70(+3.24%) |
Aug 28, 2019 | 21.69 | 21.73 | 21.13 | 21.58 | 4,390,724 | -0.14(-0.66%) |
Aug 27, 2019 | 22.37 | 22.47 | 21.57 | 21.72 | 4,103,194 | -0.39(-1.75%) |
Aug 26, 2019 | 21.91 | 22.43 | 21.89 | 22.11 | 4,284,577 | +0.29(+1.31%) |
Aug 23, 2019 | 22.75 | 22.84 | 21.79 | 21.82 | 7,706,767 | -1.54(-6.59%) |
Aug 22, 2019 | 23.55 | 23.61 | 23.07 | 23.36 | 3,404,837 | +0.03(+0.12%) |
Aug 21, 2019 | 23.19 | 23.70 | 23.13 | 23.33 | 2,917,138 | +0.24(+1.05%) |
Aug 20, 2019 | 23.21 | 23.49 | 22.96 | 23.09 | 3,867,827 | -0.28(-1.18%) |
Aug 19, 2019 | 23.49 | 23.64 | 23.24 | 23.37 | 4,212,114 | +0.30(+1.28%) |
Aug 16, 2019 | 22.58 | 23.43 | 22.51 | 23.07 | 5,222,575 | +0.73(+3.26%) |
Aug 15, 2019 | 22.93 | 23.04 | 22.03 | 22.34 | 6,093,730 | -0.81(-3.50%) |
Aug 14, 2019 | 23.20 | 23.34 | 22.37 | 23.15 | 8,632,135 | -0.44(-1.86%) |
Aug 13, 2019 | 23.46 | 24.25 | 23.21 | 23.59 | 7,523,161 | +0.03(+0.12%) |
Aug 12, 2019 | 23.84 | 23.93 | 23.43 | 23.56 | 2,784,763 | -0.46(-1.92%) |
Aug 09, 2019 | 24.44 | 24.44 | 23.73 | 24.03 | 2,682,969 | -0.43(-1.75%) |
Aug 08, 2019 | 24.12 | 24.79 | 24.12 | 24.45 | 5,089,115 | +0.45(+1.89%) |
Aug 07, 2019 | 23.77 | 24.10 | 23.47 | 24.00 | 3,886,888 | -0.19(-0.77%) |
Aug 06, 2019 | 24.25 | 24.54 | 23.56 | 24.19 | 7,707,120 | +0.17(+0.69%) |
Aug 05, 2019 | 24.30 | 24.34 | 23.00 | 24.02 | 11,907,522 | -0.95(-3.80%) |
Aug 02, 2019 | 26.13 | 26.44 | 24.51 | 24.97 | 22,096,608 | -2.52(-9.15%) |
Aug 01, 2019 | 27.60 | 28.18 | 27.30 | 27.48 | 5,287,964 | -0.02(-0.09%) |
Jul 31, 2019 | 27.29 | 27.63 | 26.95 | 27.51 | 5,733,613 | +0.24(+0.89%) |
Jul 30, 2019 | 26.55 | 27.34 | 26.43 | 27.27 | 4,289,810 | +0.60(+2.25%) |
Jul 29, 2019 | 26.59 | 26.79 | 25.94 | 26.66 | 4,077,781 | +0.33(+1.25%) |
Jul 26, 2019 | 26.26 | 26.44 | 26.10 | 26.34 | 3,477,448 | +0.10(+0.38%) |
Jul 25, 2019 | 26.83 | 26.99 | 26.09 | 26.24 | 3,929,838 | -0.55(-2.05%) |
Jul 24, 2019 | 26.28 | 26.84 | 26.28 | 26.78 | 3,043,598 | +0.36(+1.37%) |
Jul 23, 2019 | 27.01 | 27.01 | 26.03 | 26.42 | 4,829,311 | -0.46(-1.70%) |
Jul 22, 2019 | 27.18 | 27.34 | 26.86 | 26.88 | 3,478,641 | -0.18(-0.67%) |
Jul 19, 2019 | 27.61 | 28.19 | 26.96 | 27.06 | 6,285,939 | -0.28(-1.03%) |
Jul 18, 2019 | 26.79 | 27.53 | 26.56 | 27.34 | 4,638,495 | +0.42(+1.58%) |
Jul 17, 2019 | 26.68 | 26.93 | 26.38 | 26.92 | 3,781,389 | +0.23(+0.87%) |
Jul 16, 2019 | 26.45 | 27.15 | 26.26 | 26.68 | 7,573,137 | +0.38(+1.43%) |
Jul 15, 2019 | 25.73 | 26.34 | 25.70 | 26.31 | 8,458,905 | +0.69(+2.68%) |
Jul 12, 2019 | 25.65 | 25.88 | 25.36 | 25.62 | 7,677,800 | +0.14(+0.56%) |
Jul 11, 2019 | 24.90 | 25.48 | 24.85 | 25.48 | 6,271,960 | +0.57(+2.28%) |
Jul 10, 2019 | 24.55 | 25.25 | 24.36 | 24.91 | 9,672,933 | +0.57(+2.33%) |
Jul 09, 2019 | 24.28 | 24.45 | 24.12 | 24.34 | 5,637,396 | -0.09(-0.37%) |
Jul 08, 2019 | 24.68 | 24.81 | 24.29 | 24.44 | 6,297,375 | -0.51(-2.06%) |
Jul 05, 2019 | 24.84 | 25.08 | 24.67 | 24.95 | 4,394,721 | -0.26(-1.04%) |
Jul 03, 2019 | 24.71 | 25.23 | 24.41 | 25.21 | 5,468,580 | +0.35(+1.42%) |
Jul 02, 2019 | 24.40 | 24.86 | 24.11 | 24.86 | 5,291,964 | +0.30(+1.20%) |