Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.05 | 23.44 | 22.96 | 23.26 | 970,282 | +0.26(+1.14%) |
Sep 27, 2019 | 23.81 | 23.93 | 22.58 | 23.00 | 1,287,268 | -0.63(-2.67%) |
Sep 26, 2019 | 23.88 | 24.03 | 23.30 | 23.63 | 1,600,836 | -0.45(-1.86%) |
Sep 25, 2019 | 24.17 | 24.40 | 23.89 | 24.08 | 1,050,240 | -0.21(-0.88%) |
Sep 24, 2019 | 25.03 | 25.09 | 24.08 | 24.29 | 951,372 | -0.55(-2.22%) |
Sep 23, 2019 | 24.87 | 25.41 | 24.81 | 24.84 | 928,755 | -0.20(-0.81%) |
Sep 20, 2019 | 25.56 | 25.74 | 24.57 | 25.04 | 1,465,715 | -0.50(-1.97%) |
Sep 19, 2019 | 26.02 | 26.29 | 25.29 | 25.55 | 1,376,946 | -0.38(-1.46%) |
Sep 18, 2019 | 25.99 | 26.16 | 25.63 | 25.93 | 918,689 | -0.16(-0.63%) |
Sep 17, 2019 | 26.11 | 26.24 | 25.72 | 26.09 | 934,755 | -0.22(-0.85%) |
Sep 16, 2019 | 25.99 | 26.70 | 25.91 | 26.31 | 1,161,166 | +0.04(+0.15%) |
Sep 13, 2019 | 26.04 | 26.65 | 25.98 | 26.27 | 1,412,538 | +0.41(+1.57%) |
Sep 12, 2019 | 25.70 | 26.16 | 25.30 | 25.87 | 1,887,973 | +0.20(+0.79%) |
Sep 11, 2019 | 24.89 | 25.95 | 24.75 | 25.66 | 2,003,753 | +0.90(+3.64%) |
Sep 10, 2019 | 24.06 | 24.95 | 23.88 | 24.76 | 1,130,280 | +0.59(+2.44%) |
Sep 09, 2019 | 23.24 | 24.22 | 23.18 | 24.17 | 1,691,782 | +1.02(+4.39%) |
Sep 06, 2019 | 23.37 | 23.48 | 23.02 | 23.16 | 783,917 | -0.10(-0.42%) |
Sep 05, 2019 | 22.95 | 23.47 | 22.86 | 23.25 | 1,360,355 | +0.54(+2.39%) |
Sep 04, 2019 | 23.11 | 23.42 | 22.57 | 22.71 | 902,965 | +0.01(+0.04%) |
Sep 03, 2019 | 23.04 | 23.04 | 22.10 | 22.70 | 1,014,795 | -0.58(-2.50%) |
Aug 30, 2019 | 23.55 | 23.61 | 23.06 | 23.28 | 577,509 | -0.07(-0.29%) |
Aug 29, 2019 | 22.91 | 23.52 | 22.91 | 23.35 | 754,023 | +0.67(+2.95%) |
Aug 28, 2019 | 21.66 | 22.96 | 21.56 | 22.68 | 1,254,645 | +0.89(+4.09%) |
Aug 27, 2019 | 22.54 | 22.55 | 21.74 | 21.79 | 628,147 | -0.50(-2.26%) |
Aug 26, 2019 | 22.25 | 22.35 | 21.89 | 22.29 | 600,058 | +0.31(+1.41%) |
Aug 23, 2019 | 22.53 | 22.81 | 21.92 | 21.98 | 744,164 | -0.81(-3.57%) |
Aug 22, 2019 | 22.75 | 23.10 | 22.57 | 22.80 | 550,576 | +0.14(+0.60%) |
Aug 21, 2019 | 23.00 | 23.00 | 22.60 | 22.66 | 672,349 | -0.05(-0.21%) |
Aug 20, 2019 | 22.42 | 23.02 | 22.33 | 22.71 | 840,957 | +0.15(+0.64%) |
Aug 19, 2019 | 22.84 | 22.99 | 22.54 | 22.57 | 719,568 | +0.28(+1.26%) |
Aug 16, 2019 | 21.31 | 22.36 | 21.11 | 22.28 | 1,375,573 | +1.19(+5.65%) |
Aug 15, 2019 | 21.86 | 22.11 | 21.07 | 21.09 | 1,280,448 | -0.68(-3.11%) |
Aug 14, 2019 | 22.44 | 22.45 | 21.51 | 21.77 | 1,163,227 | -1.14(-4.99%) |
Aug 13, 2019 | 23.26 | 23.74 | 22.84 | 22.91 | 896,868 | -0.22(-0.96%) |
Aug 12, 2019 | 23.43 | 23.57 | 23.09 | 23.14 | 659,314 | -0.50(-2.13%) |
Aug 09, 2019 | 23.75 | 23.93 | 23.30 | 23.64 | 815,513 | -0.19(-0.81%) |
Aug 08, 2019 | 23.42 | 23.87 | 23.31 | 23.83 | 1,265,829 | +0.47(+2.03%) |
Aug 07, 2019 | 23.50 | 23.79 | 22.96 | 23.36 | 1,984,596 | -0.66(-2.74%) |
Aug 06, 2019 | 24.74 | 25.03 | 23.71 | 24.02 | 2,161,685 | -0.55(-2.25%) |
Aug 05, 2019 | 24.30 | 24.98 | 23.90 | 24.57 | 1,017,633 | -0.71(-2.80%) |
Aug 02, 2019 | 24.49 | 25.34 | 24.22 | 25.28 | 1,885,656 | +0.24(+0.97%) |
Aug 01, 2019 | 26.16 | 26.37 | 24.40 | 25.03 | 1,972,635 | -0.62(-2.42%) |
Jul 31, 2019 | 27.62 | 27.62 | 24.88 | 25.65 | 3,166,221 | -1.40(-5.19%) |
Jul 30, 2019 | 25.77 | 27.14 | 25.61 | 27.06 | 2,477,684 | +1.04(+3.98%) |
Jul 29, 2019 | 26.25 | 26.29 | 25.77 | 26.02 | 1,049,045 | -0.13(-0.48%) |
Jul 26, 2019 | 25.77 | 26.42 | 25.76 | 26.15 | 1,032,247 | +0.62(+2.43%) |
Jul 25, 2019 | 25.69 | 25.93 | 25.17 | 25.53 | 1,045,266 | -0.43(-1.64%) |
Jul 24, 2019 | 24.99 | 26.00 | 24.83 | 25.95 | 1,061,141 | +0.81(+3.24%) |
Jul 23, 2019 | 24.44 | 25.16 | 24.36 | 25.14 | 625,258 | +0.88(+3.63%) |
Jul 22, 2019 | 24.68 | 25.10 | 24.11 | 24.26 | 1,334,277 | -0.42(-1.69%) |
Jul 19, 2019 | 25.30 | 25.51 | 24.64 | 24.68 | 825,942 | -0.43(-1.70%) |
Jul 18, 2019 | 25.53 | 25.81 | 25.04 | 25.10 | 972,355 | -0.51(-2.00%) |
Jul 17, 2019 | 26.12 | 26.25 | 25.39 | 25.62 | 712,724 | -0.75(-2.83%) |
Jul 16, 2019 | 26.24 | 26.62 | 26.08 | 26.36 | 505,323 | +0.15(+0.59%) |
Jul 15, 2019 | 25.70 | 26.32 | 25.66 | 26.21 | 693,508 | +0.61(+2.38%) |
Jul 12, 2019 | 25.30 | 25.67 | 24.94 | 25.60 | 1,010,667 | +0.36(+1.42%) |
Jul 11, 2019 | 25.74 | 26.09 | 24.97 | 25.24 | 1,204,783 | -0.45(-1.73%) |
Jul 10, 2019 | 26.44 | 26.44 | 25.65 | 25.68 | 1,075,533 | -0.70(-2.64%) |
Jul 09, 2019 | 26.40 | 26.66 | 26.20 | 26.38 | 701,390 | -0.12(-0.44%) |
Jul 08, 2019 | 26.49 | 26.69 | 26.25 | 26.50 | 565,343 | -0.20(-0.76%) |
Jul 05, 2019 | 26.79 | 26.86 | 26.39 | 26.70 | 428,304 | -0.31(-1.15%) |
Jul 03, 2019 | 26.85 | 27.01 | 26.52 | 27.01 | 786,189 | +0.32(+1.20%) |
Jul 02, 2019 | 26.06 | 26.72 | 25.78 | 26.69 | 1,213,555 | +0.52(+2.00%) |