Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.41 | 25.69 | 25.20 | 25.25 | 782,978 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.95 | 25.07 | 25.23 | 654,200 | -0.12(-0.47%) |
Sep 26, 2019 | 26.57 | 26.84 | 25.34 | 25.35 | 932,467 | -1.30(-4.88%) |
Sep 25, 2019 | 26.24 | 27.01 | 26.24 | 26.65 | 750,019 | +0.41(+1.56%) |
Sep 24, 2019 | 27.38 | 27.82 | 26.24 | 26.24 | 862,448 | -1.09(-3.99%) |
Sep 23, 2019 | 27.68 | 27.68 | 27.24 | 27.33 | 461,790 | -0.54(-1.94%) |
Sep 20, 2019 | 27.20 | 27.93 | 26.65 | 27.87 | 1,515,200 | +0.68(+2.50%) |
Sep 19, 2019 | 27.26 | 27.91 | 27.18 | 27.19 | 669,623 | -0.12(-0.44%) |
Sep 18, 2019 | 28.03 | 28.18 | 26.90 | 27.31 | 515,660 | -0.17(-0.62%) |
Sep 17, 2019 | 27.63 | 27.73 | 27.03 | 27.48 | 626,503 | -0.40(-1.43%) |
Sep 16, 2019 | 26.76 | 27.98 | 26.71 | 27.88 | 568,162 | +0.87(+3.22%) |
Sep 13, 2019 | 28.15 | 28.20 | 26.92 | 27.01 | 770,500 | -0.87(-3.12%) |
Sep 12, 2019 | 28.29 | 28.72 | 27.52 | 27.88 | 734,257 | -0.70(-2.45%) |
Sep 11, 2019 | 27.69 | 28.71 | 27.21 | 28.58 | 834,697 | +1.06(+3.85%) |
Sep 10, 2019 | 28.15 | 28.41 | 27.37 | 27.52 | 808,410 | -0.70(-2.48%) |
Sep 09, 2019 | 28.17 | 28.73 | 27.88 | 28.22 | 430,265 | +0.18(+0.64%) |
Sep 06, 2019 | 28.57 | 28.68 | 28.00 | 28.04 | 601,600 | -0.53(-1.86%) |
Sep 05, 2019 | 28.15 | 29.07 | 27.83 | 28.57 | 977,772 | -0.55(-1.89%) |
Sep 04, 2019 | 29.99 | 30.26 | 29.03 | 29.12 | 481,093 | -0.55(-1.85%) |
Sep 03, 2019 | 30.30 | 30.45 | 29.20 | 29.67 | 625,870 | -0.91(-2.98%) |
Aug 30, 2019 | 30.57 | 30.68 | 29.68 | 30.58 | 616,500 | +0.17(+0.56%) |
Aug 29, 2019 | 31.02 | 31.20 | 30.22 | 30.41 | 524,694 | -0.34(-1.11%) |
Aug 28, 2019 | 30.23 | 31.17 | 30.03 | 30.75 | 503,262 | +0.40(+1.32%) |
Aug 27, 2019 | 30.96 | 31.47 | 30.30 | 30.35 | 496,493 | -0.56(-1.81%) |
Aug 26, 2019 | 30.01 | 30.92 | 29.84 | 30.91 | 568,090 | +1.23(+4.14%) |
Aug 23, 2019 | 31.27 | 31.48 | 29.47 | 29.68 | 1,094,100 | -1.75(-5.57%) |
Aug 22, 2019 | 31.86 | 32.09 | 31.22 | 31.43 | 655,472 | -0.39(-1.23%) |
Aug 21, 2019 | 30.77 | 31.90 | 30.50 | 31.82 | 573,370 | +1.34(+4.40%) |
Aug 20, 2019 | 30.36 | 30.94 | 30.12 | 30.48 | 641,285 | +0.06(+0.20%) |
Aug 19, 2019 | 30.04 | 30.78 | 30.04 | 30.42 | 702,963 | +0.71(+2.39%) |
Aug 16, 2019 | 29.75 | 30.25 | 29.57 | 29.71 | 616,700 | +0.18(+0.61%) |
Aug 15, 2019 | 28.97 | 29.78 | 28.69 | 29.53 | 976,659 | +0.67(+2.32%) |
Aug 14, 2019 | 28.80 | 29.04 | 28.01 | 28.86 | 1,197,228 | -0.36(-1.23%) |
Aug 13, 2019 | 27.95 | 29.46 | 27.84 | 29.22 | 1,480,851 | +1.38(+4.96%) |
Aug 12, 2019 | 29.26 | 29.28 | 27.81 | 27.84 | 1,554,930 | -1.98(-6.64%) |
Aug 09, 2019 | 28.29 | 30.96 | 28.29 | 29.82 | 3,564,600 | +2.40(+8.75%) |
Aug 08, 2019 | 24.30 | 29.88 | 24.19 | 27.42 | 9,215,892 | -19.84(-41.98%) |
Aug 07, 2019 | 45.79 | 47.47 | 45.32 | 47.26 | 1,080,970 | +0.91(+1.96%) |
Aug 06, 2019 | 47.30 | 48.21 | 45.50 | 46.35 | 1,012,399 | -0.52(-1.11%) |
Aug 05, 2019 | 47.61 | 48.11 | 45.93 | 46.87 | 801,532 | -1.65(-3.40%) |
Aug 02, 2019 | 49.30 | 49.52 | 47.58 | 48.52 | 726,100 | -1.03(-2.08%) |
Aug 01, 2019 | 50.81 | 51.86 | 49.24 | 49.55 | 823,591 | -1.14(-2.25%) |
Jul 31, 2019 | 50.10 | 51.32 | 50.10 | 50.69 | 776,926 | +0.64(+1.28%) |
Jul 30, 2019 | 49.15 | 50.12 | 49.03 | 50.05 | 366,049 | +0.38(+0.77%) |
Jul 29, 2019 | 49.01 | 49.93 | 48.87 | 49.67 | 501,620 | +0.57(+1.16%) |
Jul 26, 2019 | 47.76 | 49.39 | 47.37 | 49.10 | 662,000 | +1.48(+3.11%) |
Jul 25, 2019 | 48.90 | 49.49 | 47.40 | 47.62 | 499,914 | -0.91(-1.88%) |
Jul 24, 2019 | 47.60 | 48.60 | 47.43 | 48.53 | 434,498 | +0.75(+1.57%) |
Jul 23, 2019 | 47.87 | 47.99 | 47.43 | 47.78 | 317,434 | +0.19(+0.40%) |
Jul 22, 2019 | 47.79 | 48.07 | 47.40 | 47.59 | 401,054 | -0.16(-0.34%) |
Jul 19, 2019 | 48.55 | 48.91 | 47.72 | 47.75 | 260,100 | -0.65(-1.34%) |
Jul 18, 2019 | 47.93 | 48.42 | 47.24 | 48.40 | 395,467 | +0.53(+1.11%) |
Jul 17, 2019 | 48.38 | 48.82 | 47.79 | 47.87 | 340,253 | -0.54(-1.12%) |
Jul 16, 2019 | 49.08 | 49.40 | 47.81 | 48.41 | 593,837 | -0.74(-1.51%) |
Jul 15, 2019 | 49.21 | 49.87 | 48.85 | 49.15 | 416,640 | +0.15(+0.31%) |
Jul 12, 2019 | 48.66 | 49.33 | 48.61 | 49.00 | 424,700 | +0.36(+0.74%) |
Jul 11, 2019 | 49.29 | 49.47 | 48.27 | 48.64 | 609,450 | -0.37(-0.75%) |
Jul 10, 2019 | 49.15 | 49.84 | 48.89 | 49.01 | 276,608 | +0.09(+0.18%) |
Jul 09, 2019 | 48.48 | 49.04 | 48.17 | 48.92 | 376,074 | +0.15(+0.31%) |
Jul 08, 2019 | 49.33 | 49.73 | 48.48 | 48.77 | 352,589 | -0.63(-1.28%) |
Jul 05, 2019 | 49.04 | 49.74 | 48.93 | 49.40 | 266,800 | +0.29(+0.59%) |
Jul 03, 2019 | 48.98 | 49.47 | 48.47 | 49.11 | 154,700 | +0.40(+0.82%) |
Jul 02, 2019 | 48.46 | 48.77 | 47.85 | 48.71 | 417,934 | +0.26(+0.54%) |