Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.35 | 25.69 | 24.93 | 25.09 | 89,030,576 | -0.69(-2.70%) |
Sep 27, 2019 | 25.83 | 26.15 | 25.65 | 25.78 | 91,340,560 | -0.62(-2.35%) |
Sep 26, 2019 | 26.82 | 27.03 | 26.38 | 26.40 | 54,960,308 | -0.30(-1.13%) |
Sep 25, 2019 | 27.53 | 27.60 | 26.50 | 26.70 | 122,462,192 | -1.03(-3.73%) |
Sep 24, 2019 | 27.09 | 27.78 | 26.95 | 27.74 | 64,355,016 | +0.35(+1.27%) |
Sep 23, 2019 | 27.06 | 27.39 | 26.97 | 27.39 | 61,978,844 | +0.44(+1.64%) |
Sep 20, 2019 | 26.48 | 26.95 | 26.17 | 26.95 | 84,153,536 | +0.55(+2.10%) |
Sep 19, 2019 | 26.14 | 26.47 | 26.04 | 26.39 | 51,780,444 | +0.45(+1.74%) |
Sep 18, 2019 | 26.40 | 26.43 | 25.34 | 25.94 | 103,263,144 | -0.40(-1.53%) |
Sep 17, 2019 | 25.81 | 26.55 | 25.72 | 26.35 | 83,580,352 | +0.71(+2.78%) |
Sep 16, 2019 | 25.59 | 25.83 | 25.26 | 25.63 | 73,391,240 | +0.61(+2.44%) |
Sep 13, 2019 | 25.75 | 25.91 | 24.98 | 25.02 | 85,949,304 | -0.59(-2.31%) |
Sep 12, 2019 | 26.80 | 26.96 | 25.58 | 25.61 | 88,145,288 | -0.42(-1.62%) |
Sep 11, 2019 | 25.95 | 26.50 | 25.87 | 26.04 | 83,590,704 | +0.20(+0.76%) |
Sep 10, 2019 | 25.78 | 26.36 | 25.78 | 25.84 | 70,878,936 | -0.21(-0.79%) |
Sep 09, 2019 | 26.89 | 26.99 | 25.95 | 26.05 | 96,184,392 | -0.70(-2.63%) |
Sep 06, 2019 | 27.74 | 27.95 | 26.71 | 26.75 | 94,599,720 | -0.78(-2.83%) |
Sep 05, 2019 | 28.39 | 28.42 | 27.40 | 27.53 | 141,232,736 | -1.49(-5.15%) |
Sep 04, 2019 | 28.49 | 29.08 | 28.45 | 29.02 | 51,495,404 | +0.50(+1.75%) |
Sep 03, 2019 | 28.44 | 28.89 | 28.29 | 28.53 | 73,798,880 | +0.48(+1.71%) |
Aug 30, 2019 | 27.74 | 28.30 | 27.66 | 28.05 | 51,888,628 | +0.19(+0.67%) |
Aug 29, 2019 | 28.60 | 28.64 | 27.60 | 27.86 | 79,975,432 | -0.70(-2.47%) |
Aug 28, 2019 | 28.79 | 28.94 | 28.21 | 28.56 | 57,514,768 | -0.14(-0.49%) |
Aug 27, 2019 | 27.91 | 28.75 | 27.84 | 28.70 | 87,098,344 | +0.86(+3.10%) |
Aug 26, 2019 | 27.88 | 28.16 | 27.61 | 27.84 | 50,422,256 | +0.00(+0.00%) |
Aug 23, 2019 | 26.90 | 27.90 | 26.85 | 27.84 | 98,890,424 | +1.08(+4.04%) |
Aug 22, 2019 | 26.83 | 27.04 | 26.65 | 26.76 | 42,022,416 | -0.20(-0.73%) |
Aug 21, 2019 | 26.86 | 27.11 | 26.82 | 26.96 | 32,227,018 | -0.14(-0.52%) |
Aug 20, 2019 | 26.45 | 27.21 | 26.41 | 27.10 | 77,839,528 | +0.86(+3.29%) |
Aug 19, 2019 | 26.06 | 26.66 | 25.93 | 26.23 | 66,823,544 | -0.33(-1.24%) |
Aug 16, 2019 | 26.68 | 26.87 | 26.42 | 26.56 | 62,732,244 | -0.42(-1.57%) |
Aug 15, 2019 | 26.59 | 27.12 | 26.45 | 26.98 | 52,866,520 | +0.30(+1.13%) |
Aug 14, 2019 | 27.16 | 27.32 | 26.65 | 26.68 | 64,190,692 | -0.04(-0.14%) |
Aug 13, 2019 | 27.62 | 27.66 | 26.12 | 26.72 | 104,347,736 | -0.52(-1.90%) |
Aug 12, 2019 | 27.79 | 27.94 | 27.23 | 27.24 | 55,021,296 | -0.34(-1.23%) |
Aug 09, 2019 | 27.76 | 28.05 | 27.54 | 27.58 | 45,167,600 | -0.39(-1.38%) |
Aug 08, 2019 | 27.34 | 28.05 | 27.12 | 27.96 | 66,153,728 | +0.48(+1.74%) |
Aug 07, 2019 | 27.79 | 28.18 | 27.43 | 27.48 | 97,183,192 | +0.55(+2.06%) |
Aug 06, 2019 | 26.85 | 27.04 | 26.59 | 26.93 | 48,715,848 | +0.07(+0.24%) |
Aug 05, 2019 | 26.80 | 27.25 | 26.62 | 26.86 | 97,603,776 | +0.78(+2.99%) |
Aug 02, 2019 | 26.05 | 26.40 | 25.89 | 26.08 | 48,991,772 | -0.08(-0.29%) |
Aug 01, 2019 | 24.51 | 26.25 | 24.46 | 26.16 | 133,893,424 | +1.27(+5.09%) |
Jul 31, 2019 | 26.00 | 26.19 | 24.82 | 24.89 | 133,368,544 | -1.25(-4.78%) |
Jul 30, 2019 | 26.20 | 26.30 | 26.02 | 26.14 | 31,423,452 | +0.06(+0.22%) |
Jul 29, 2019 | 25.74 | 26.08 | 25.57 | 26.08 | 54,858,028 | +0.46(+1.80%) |
Jul 26, 2019 | 25.88 | 25.96 | 25.58 | 25.62 | 36,397,520 | -0.14(-0.55%) |
Jul 25, 2019 | 26.28 | 26.28 | 25.67 | 25.76 | 70,639,200 | -0.68(-2.56%) |
Jul 24, 2019 | 26.37 | 26.49 | 26.15 | 26.44 | 37,586,732 | +0.26(+1.00%) |
Jul 23, 2019 | 26.49 | 26.68 | 25.97 | 26.18 | 56,523,112 | -0.30(-1.14%) |
Jul 22, 2019 | 26.37 | 26.57 | 26.27 | 26.48 | 40,787,324 | +0.20(+0.75%) |
Jul 19, 2019 | 26.21 | 26.55 | 25.92 | 26.28 | 72,213,832 | -0.25(-0.96%) |
Jul 18, 2019 | 25.28 | 26.59 | 25.14 | 26.53 | 106,515,456 | +1.09(+4.28%) |
Jul 17, 2019 | 24.59 | 25.45 | 24.59 | 25.44 | 90,240,176 | +0.98(+3.99%) |
Jul 16, 2019 | 24.55 | 24.73 | 24.39 | 24.47 | 34,289,320 | -0.12(-0.50%) |
Jul 15, 2019 | 24.58 | 24.71 | 24.41 | 24.59 | 31,873,030 | -0.03(-0.11%) |
Jul 12, 2019 | 24.42 | 24.65 | 24.29 | 24.62 | 33,852,968 | +0.25(+1.04%) |
Jul 11, 2019 | 24.54 | 24.68 | 24.16 | 24.36 | 57,507,156 | -0.24(-0.99%) |
Jul 10, 2019 | 24.44 | 24.64 | 24.20 | 24.61 | 60,110,552 | +0.52(+2.14%) |
Jul 09, 2019 | 23.79 | 24.10 | 23.68 | 24.09 | 39,952,176 | +0.22(+0.91%) |
Jul 08, 2019 | 23.90 | 24.05 | 23.68 | 23.88 | 43,219,848 | +0.03(+0.12%) |
Jul 05, 2019 | 23.46 | 23.95 | 23.18 | 23.85 | 55,278,304 | -0.24(-1.01%) |
Jul 03, 2019 | 24.11 | 24.14 | 23.82 | 24.09 | 26,356,868 | +0.09(+0.39%) |
Jul 02, 2019 | 23.37 | 24.09 | 23.30 | 24.00 | 80,675,592 | +0.91(+3.95%) |