Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.15 | 24.73 | 23.53 | 23.65 | 473,893 | -0.35(-1.46%) |
Sep 27, 2019 | 24.85 | 24.97 | 23.65 | 24.00 | 808,000 | -0.92(-3.69%) |
Sep 26, 2019 | 24.61 | 25.18 | 24.25 | 24.92 | 468,920 | +0.44(+1.80%) |
Sep 25, 2019 | 24.46 | 24.72 | 23.99 | 24.48 | 662,093 | -0.01(-0.04%) |
Sep 24, 2019 | 26.14 | 26.59 | 23.63 | 24.49 | 587,777 | -1.38(-5.33%) |
Sep 23, 2019 | 25.56 | 26.17 | 25.42 | 25.87 | 333,682 | +0.31(+1.21%) |
Sep 20, 2019 | 25.16 | 25.68 | 24.40 | 25.56 | 1,020,600 | +0.39(+1.55%) |
Sep 19, 2019 | 25.64 | 26.25 | 25.06 | 25.17 | 366,847 | -0.60(-2.33%) |
Sep 18, 2019 | 25.71 | 26.00 | 24.57 | 25.77 | 353,446 | +0.15(+0.59%) |
Sep 17, 2019 | 24.76 | 25.94 | 24.26 | 25.62 | 290,969 | +0.91(+3.68%) |
Sep 16, 2019 | 25.40 | 25.70 | 24.25 | 24.71 | 568,443 | -0.99(-3.85%) |
Sep 13, 2019 | 25.04 | 25.91 | 24.84 | 25.70 | 360,700 | +0.64(+2.55%) |
Sep 12, 2019 | 25.66 | 26.08 | 24.95 | 25.06 | 345,841 | -0.49(-1.92%) |
Sep 11, 2019 | 25.41 | 25.86 | 24.93 | 25.55 | 352,451 | +0.34(+1.35%) |
Sep 10, 2019 | 24.93 | 25.77 | 24.31 | 25.21 | 345,598 | +0.11(+0.44%) |
Sep 09, 2019 | 25.84 | 26.32 | 24.92 | 25.10 | 307,901 | -0.74(-2.86%) |
Sep 06, 2019 | 26.67 | 27.20 | 25.77 | 25.84 | 261,800 | -0.83(-3.11%) |
Sep 05, 2019 | 26.02 | 26.89 | 25.16 | 26.67 | 271,248 | +0.89(+3.45%) |
Sep 04, 2019 | 26.13 | 26.43 | 25.58 | 25.78 | 304,057 | -0.21(-0.81%) |
Sep 03, 2019 | 26.95 | 27.86 | 25.87 | 25.99 | 289,633 | -1.21(-4.45%) |
Aug 30, 2019 | 28.57 | 28.74 | 26.95 | 27.20 | 274,600 | -1.36(-4.76%) |
Aug 29, 2019 | 28.89 | 28.89 | 27.86 | 28.56 | 216,233 | +0.07(+0.25%) |
Aug 28, 2019 | 27.34 | 28.55 | 27.06 | 28.49 | 405,084 | +0.96(+3.49%) |
Aug 27, 2019 | 28.10 | 28.67 | 27.35 | 27.53 | 212,785 | -0.46(-1.64%) |
Aug 26, 2019 | 28.12 | 28.48 | 27.48 | 27.99 | 308,829 | +0.25(+0.90%) |
Aug 23, 2019 | 27.83 | 28.39 | 27.35 | 27.74 | 359,200 | -0.28(-1.00%) |
Aug 22, 2019 | 29.89 | 30.22 | 27.98 | 28.02 | 264,512 | -1.87(-6.26%) |
Aug 21, 2019 | 29.38 | 30.17 | 28.96 | 29.89 | 381,322 | +0.65(+2.22%) |
Aug 20, 2019 | 28.86 | 29.79 | 28.86 | 29.24 | 563,636 | +0.27(+0.93%) |
Aug 19, 2019 | 29.73 | 30.17 | 28.44 | 28.97 | 315,774 | -0.45(-1.53%) |
Aug 16, 2019 | 29.10 | 29.88 | 28.81 | 29.42 | 394,800 | +0.70(+2.44%) |
Aug 15, 2019 | 28.14 | 29.47 | 27.55 | 28.72 | 473,362 | +0.69(+2.46%) |
Aug 14, 2019 | 29.13 | 29.57 | 27.73 | 28.03 | 730,726 | -1.44(-4.89%) |
Aug 13, 2019 | 29.19 | 29.97 | 28.67 | 29.47 | 550,056 | +0.21(+0.72%) |
Aug 12, 2019 | 30.82 | 31.18 | 29.25 | 29.26 | 603,302 | -1.81(-5.83%) |
Aug 09, 2019 | 31.62 | 32.48 | 31.05 | 31.07 | 233,600 | -0.59(-1.86%) |
Aug 08, 2019 | 30.96 | 31.96 | 30.45 | 31.66 | 308,100 | +0.76(+2.46%) |
Aug 07, 2019 | 31.16 | 32.10 | 30.43 | 30.90 | 394,190 | -0.90(-2.83%) |
Aug 06, 2019 | 31.49 | 32.39 | 30.81 | 31.80 | 363,337 | +0.51(+1.63%) |
Aug 05, 2019 | 32.00 | 32.49 | 30.73 | 31.29 | 456,543 | -1.30(-3.99%) |
Aug 02, 2019 | 32.87 | 33.84 | 31.75 | 32.59 | 745,100 | -0.39(-1.18%) |
Aug 01, 2019 | 34.42 | 34.89 | 32.90 | 32.98 | 912,776 | -1.06(-3.11%) |
Jul 31, 2019 | 33.89 | 34.80 | 33.29 | 34.04 | 489,214 | +0.17(+0.50%) |
Jul 30, 2019 | 33.04 | 33.98 | 32.76 | 33.87 | 412,724 | +0.54(+1.62%) |
Jul 29, 2019 | 34.22 | 35.27 | 32.37 | 33.33 | 724,408 | -2.75(-7.62%) |
Jul 26, 2019 | 36.08 | 36.96 | 34.99 | 36.08 | 472,000 | +0.12(+0.33%) |
Jul 25, 2019 | 34.25 | 36.28 | 34.02 | 35.96 | 647,966 | +1.66(+4.84%) |
Jul 24, 2019 | 34.34 | 34.50 | 33.13 | 34.30 | 1,926,465 | +0.71(+2.11%) |
Jul 23, 2019 | 34.28 | 35.13 | 32.42 | 33.59 | 753,237 | -2.40(-6.67%) |
Jul 22, 2019 | 33.74 | 36.25 | 33.67 | 35.99 | 457,473 | +2.46(+7.34%) |
Jul 19, 2019 | 34.40 | 34.44 | 32.92 | 33.53 | 342,500 | -0.90(-2.61%) |
Jul 18, 2019 | 32.67 | 34.43 | 32.67 | 34.43 | 352,132 | +1.84(+5.65%) |
Jul 17, 2019 | 33.43 | 33.44 | 32.48 | 32.59 | 198,879 | -0.99(-2.95%) |
Jul 16, 2019 | 33.20 | 33.93 | 32.99 | 33.58 | 210,646 | +0.40(+1.21%) |
Jul 15, 2019 | 33.29 | 33.55 | 32.12 | 33.18 | 372,698 | +0.11(+0.33%) |
Jul 12, 2019 | 32.65 | 33.23 | 32.06 | 33.07 | 472,500 | +0.42(+1.29%) |
Jul 11, 2019 | 32.88 | 33.77 | 31.24 | 32.65 | 423,602 | -0.37(-1.12%) |
Jul 10, 2019 | 32.79 | 33.14 | 32.50 | 33.02 | 409,549 | +0.40(+1.23%) |
Jul 09, 2019 | 31.74 | 33.23 | 31.26 | 32.62 | 487,212 | +0.86(+2.71%) |
Jul 08, 2019 | 32.44 | 32.69 | 31.25 | 31.76 | 474,882 | -0.71(-2.19%) |
Jul 05, 2019 | 33.99 | 34.50 | 31.85 | 32.47 | 528,600 | -1.80(-5.25%) |
Jul 03, 2019 | 33.25 | 34.28 | 33.20 | 34.27 | 208,600 | +1.11(+3.35%) |
Jul 02, 2019 | 32.92 | 33.23 | 31.58 | 33.16 | 638,658 | -0.11(-0.33%) |