Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.85 | 27.66 | 26.73 | 27.03 | 1,142,600 | +0.24(+0.88%) |
Sep 27, 2019 | 26.33 | 27.43 | 26.26 | 26.80 | 985,460 | +0.42(+1.58%) |
Sep 26, 2019 | 25.63 | 26.76 | 25.31 | 26.38 | 1,215,908 | +1.58(+6.37%) |
Sep 25, 2019 | 24.62 | 25.11 | 24.36 | 24.80 | 828,259 | +0.26(+1.07%) |
Sep 24, 2019 | 25.60 | 25.71 | 24.17 | 24.53 | 1,226,875 | -0.97(-3.81%) |
Sep 23, 2019 | 25.56 | 26.04 | 25.27 | 25.51 | 461,240 | -0.12(-0.46%) |
Sep 20, 2019 | 25.65 | 26.01 | 25.16 | 25.62 | 583,943 | -0.08(-0.32%) |
Sep 19, 2019 | 26.64 | 26.84 | 25.70 | 25.71 | 487,907 | -0.70(-2.65%) |
Sep 18, 2019 | 27.54 | 27.93 | 26.28 | 26.40 | 614,894 | -1.34(-4.84%) |
Sep 17, 2019 | 27.49 | 27.89 | 26.24 | 27.75 | 860,066 | -0.30(-1.07%) |
Sep 16, 2019 | 29.10 | 29.69 | 27.49 | 28.05 | 890,023 | -0.95(-3.29%) |
Sep 13, 2019 | 28.33 | 29.51 | 28.20 | 29.00 | 824,941 | +0.67(+2.37%) |
Sep 12, 2019 | 27.69 | 28.50 | 27.28 | 28.33 | 636,476 | +0.43(+1.53%) |
Sep 11, 2019 | 27.98 | 28.13 | 27.10 | 27.90 | 800,137 | +0.15(+0.56%) |
Sep 10, 2019 | 28.13 | 28.13 | 27.23 | 27.75 | 992,477 | -0.25(-0.91%) |
Sep 09, 2019 | 26.80 | 28.10 | 26.80 | 28.00 | 886,837 | +1.29(+4.83%) |
Sep 06, 2019 | 26.07 | 26.77 | 25.91 | 26.71 | 638,733 | +0.90(+3.47%) |
Sep 05, 2019 | 24.89 | 26.29 | 24.89 | 25.82 | 537,877 | +1.28(+5.20%) |
Sep 04, 2019 | 24.16 | 24.86 | 23.76 | 24.54 | 429,238 | +0.69(+2.88%) |
Sep 03, 2019 | 23.73 | 23.95 | 23.04 | 23.85 | 397,765 | +0.05(+0.23%) |
Aug 30, 2019 | 23.66 | 24.14 | 23.07 | 23.80 | 422,987 | +0.32(+1.35%) |
Aug 29, 2019 | 23.38 | 23.69 | 23.31 | 23.48 | 340,633 | +0.49(+2.13%) |
Aug 28, 2019 | 21.97 | 23.31 | 21.96 | 22.99 | 321,670 | +1.12(+5.13%) |
Aug 27, 2019 | 22.76 | 22.85 | 21.61 | 21.87 | 363,060 | -0.73(-3.24%) |
Aug 26, 2019 | 22.75 | 22.83 | 22.29 | 22.60 | 314,497 | +0.34(+1.50%) |
Aug 23, 2019 | 23.58 | 23.65 | 22.07 | 22.27 | 930,704 | -1.55(-6.50%) |
Aug 22, 2019 | 23.87 | 24.12 | 23.74 | 23.82 | 395,399 | +0.02(+0.08%) |
Aug 21, 2019 | 23.86 | 24.82 | 23.72 | 23.80 | 599,891 | +0.33(+1.39%) |
Aug 20, 2019 | 23.02 | 23.81 | 22.99 | 23.47 | 840,283 | +0.50(+2.17%) |
Aug 19, 2019 | 22.05 | 23.19 | 22.00 | 22.97 | 678,869 | +1.37(+6.33%) |
Aug 16, 2019 | 20.49 | 21.66 | 20.28 | 21.61 | 441,877 | +1.34(+6.61%) |
Aug 15, 2019 | 20.82 | 20.97 | 20.22 | 20.27 | 526,167 | -0.52(-2.52%) |
Aug 14, 2019 | 21.20 | 21.53 | 20.61 | 20.79 | 606,968 | -0.94(-4.33%) |
Aug 13, 2019 | 21.25 | 22.48 | 21.11 | 21.73 | 554,214 | +0.40(+1.87%) |
Aug 12, 2019 | 21.00 | 21.54 | 20.77 | 21.34 | 315,694 | +0.06(+0.30%) |
Aug 09, 2019 | 22.23 | 22.30 | 21.12 | 21.27 | 583,830 | -1.02(-4.59%) |
Aug 08, 2019 | 22.40 | 22.70 | 22.03 | 22.30 | 414,171 | +0.01(+0.04%) |
Aug 07, 2019 | 21.73 | 22.63 | 21.27 | 22.29 | 629,424 | +0.08(+0.37%) |
Aug 06, 2019 | 21.71 | 22.54 | 21.62 | 22.21 | 574,021 | +0.78(+3.63%) |
Aug 05, 2019 | 22.42 | 22.42 | 20.93 | 21.43 | 829,984 | -1.48(-6.48%) |
Aug 02, 2019 | 22.86 | 23.50 | 22.48 | 22.91 | 814,490 | +0.08(+0.36%) |
Aug 01, 2019 | 23.63 | 23.85 | 22.70 | 22.83 | 1,412,906 | -0.90(-3.78%) |
Jul 31, 2019 | 24.09 | 24.92 | 23.72 | 23.73 | 907,417 | -0.31(-1.28%) |
Jul 30, 2019 | 23.54 | 24.49 | 23.00 | 24.03 | 801,856 | +0.26(+1.10%) |
Jul 29, 2019 | 25.55 | 25.74 | 23.71 | 23.77 | 813,840 | -1.86(-7.24%) |
Jul 26, 2019 | 25.65 | 26.11 | 25.39 | 25.63 | 427,184 | -0.03(-0.11%) |
Jul 25, 2019 | 25.97 | 26.14 | 25.24 | 25.65 | 994,523 | -0.34(-1.32%) |
Jul 24, 2019 | 25.47 | 26.09 | 25.28 | 26.00 | 488,447 | +0.50(+1.95%) |
Jul 23, 2019 | 25.49 | 25.69 | 25.20 | 25.50 | 658,872 | +0.05(+0.18%) |
Jul 22, 2019 | 25.34 | 25.78 | 24.98 | 25.45 | 725,660 | +0.25(+1.01%) |
Jul 19, 2019 | 25.75 | 25.84 | 24.42 | 25.20 | 847,631 | -0.71(-2.73%) |
Jul 18, 2019 | 25.87 | 26.14 | 25.73 | 25.91 | 347,673 | -0.01(-0.04%) |
Jul 17, 2019 | 26.59 | 26.74 | 25.71 | 25.92 | 567,668 | -0.70(-2.62%) |
Jul 16, 2019 | 25.74 | 26.66 | 25.66 | 26.61 | 550,579 | +0.96(+3.74%) |
Jul 15, 2019 | 26.77 | 27.06 | 25.31 | 25.65 | 708,607 | -1.06(-3.96%) |
Jul 12, 2019 | 27.11 | 27.27 | 26.57 | 26.71 | 538,648 | -0.39(-1.44%) |
Jul 11, 2019 | 27.34 | 27.77 | 26.99 | 27.10 | 883,601 | -0.22(-0.80%) |
Jul 10, 2019 | 27.32 | 27.45 | 26.85 | 27.32 | 608,219 | +0.05(+0.17%) |
Jul 09, 2019 | 27.20 | 27.49 | 26.85 | 27.27 | 624,263 | -0.15(-0.56%) |
Jul 08, 2019 | 27.46 | 27.75 | 27.27 | 27.43 | 415,269 | -0.07(-0.26%) |
Jul 05, 2019 | 26.26 | 27.65 | 25.96 | 27.50 | 481,756 | +0.90(+3.37%) |
Jul 03, 2019 | 27.53 | 27.53 | 26.45 | 26.60 | 272,196 | -0.74(-2.71%) |
Jul 02, 2019 | 27.20 | 27.94 | 26.42 | 27.35 | 983,344 | +0.00(+0.00%) |