Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.25 | 28.56 | 27.85 | 27.86 | 708,164 | -0.35(-1.25%) |
Sep 27, 2019 | 27.96 | 28.31 | 27.75 | 28.21 | 656,550 | +0.50(+1.79%) |
Sep 26, 2019 | 27.82 | 27.97 | 27.54 | 27.71 | 677,296 | -0.12(-0.42%) |
Sep 25, 2019 | 26.99 | 27.93 | 26.92 | 27.83 | 668,172 | +0.83(+3.07%) |
Sep 24, 2019 | 27.45 | 27.52 | 26.95 | 27.00 | 689,317 | -0.35(-1.29%) |
Sep 23, 2019 | 27.47 | 27.75 | 27.26 | 27.35 | 366,473 | -0.38(-1.37%) |
Sep 20, 2019 | 27.84 | 28.31 | 27.51 | 27.73 | 1,273,085 | -0.09(-0.32%) |
Sep 19, 2019 | 27.97 | 28.35 | 27.49 | 27.82 | 1,103,434 | -0.19(-0.68%) |
Sep 18, 2019 | 28.31 | 28.70 | 27.72 | 28.01 | 660,435 | -0.38(-1.33%) |
Sep 17, 2019 | 28.52 | 28.66 | 28.11 | 28.39 | 1,113,135 | -0.41(-1.41%) |
Sep 16, 2019 | 28.19 | 28.88 | 28.05 | 28.80 | 783,087 | +0.44(+1.56%) |
Sep 13, 2019 | 28.02 | 28.60 | 27.53 | 28.35 | 726,162 | +0.62(+2.24%) |
Sep 12, 2019 | 27.62 | 27.94 | 26.89 | 27.73 | 889,848 | +0.01(+0.03%) |
Sep 11, 2019 | 26.86 | 27.80 | 26.13 | 27.72 | 1,466,697 | +1.18(+4.46%) |
Sep 10, 2019 | 25.70 | 26.61 | 25.37 | 26.54 | 1,679,268 | +0.99(+3.89%) |
Sep 09, 2019 | 24.75 | 25.78 | 24.75 | 25.55 | 715,116 | +0.49(+1.97%) |
Sep 06, 2019 | 25.40 | 25.41 | 24.83 | 25.05 | 406,799 | -0.28(-1.10%) |
Sep 05, 2019 | 24.98 | 25.65 | 24.85 | 25.33 | 788,430 | +0.75(+3.06%) |
Sep 04, 2019 | 24.29 | 24.85 | 24.29 | 24.58 | 787,093 | +0.57(+2.39%) |
Sep 03, 2019 | 24.34 | 24.52 | 23.51 | 24.00 | 732,114 | -0.58(-2.37%) |
Aug 30, 2019 | 24.81 | 24.89 | 24.44 | 24.59 | 859,580 | +0.00(+0.00%) |
Aug 29, 2019 | 24.33 | 24.69 | 24.16 | 24.59 | 577,306 | +0.59(+2.46%) |
Aug 28, 2019 | 23.38 | 24.02 | 23.31 | 24.00 | 1,147,441 | +0.56(+2.37%) |
Aug 27, 2019 | 24.17 | 24.33 | 23.40 | 23.44 | 420,607 | -0.56(-2.35%) |
Aug 26, 2019 | 24.12 | 24.41 | 23.77 | 24.00 | 430,234 | +0.13(+0.56%) |
Aug 23, 2019 | 24.86 | 25.03 | 23.77 | 23.87 | 683,245 | -1.15(-4.58%) |
Aug 22, 2019 | 25.13 | 25.39 | 24.91 | 25.02 | 535,749 | -0.04(-0.14%) |
Aug 21, 2019 | 25.45 | 25.52 | 24.96 | 25.05 | 445,764 | -0.09(-0.36%) |
Aug 20, 2019 | 25.37 | 25.52 | 24.91 | 25.14 | 604,571 | -0.30(-1.16%) |
Aug 19, 2019 | 25.28 | 25.66 | 25.08 | 25.44 | 385,154 | +0.60(+2.42%) |
Aug 16, 2019 | 24.33 | 24.94 | 24.23 | 24.84 | 1,282,563 | +0.65(+2.67%) |
Aug 15, 2019 | 24.34 | 24.40 | 23.95 | 24.19 | 701,131 | -0.08(-0.33%) |
Aug 14, 2019 | 24.82 | 25.03 | 24.22 | 24.27 | 881,615 | -0.93(-3.70%) |
Aug 13, 2019 | 24.99 | 25.59 | 24.86 | 25.20 | 695,356 | +0.25(+1.01%) |
Aug 12, 2019 | 25.38 | 25.44 | 24.79 | 24.95 | 834,495 | -0.65(-2.55%) |
Aug 09, 2019 | 26.01 | 26.01 | 25.60 | 25.61 | 503,338 | -0.55(-2.09%) |
Aug 08, 2019 | 26.53 | 26.76 | 26.00 | 26.15 | 701,299 | -0.31(-1.18%) |
Aug 07, 2019 | 26.24 | 26.64 | 25.60 | 26.47 | 778,514 | -0.18(-0.67%) |
Aug 06, 2019 | 27.23 | 27.64 | 26.26 | 26.65 | 759,339 | -0.58(-2.14%) |
Aug 05, 2019 | 27.33 | 27.48 | 26.82 | 27.23 | 1,123,318 | -0.58(-2.09%) |
Aug 02, 2019 | 28.45 | 28.67 | 27.43 | 27.81 | 1,445,506 | -0.97(-3.36%) |
Aug 01, 2019 | 29.57 | 30.40 | 28.60 | 28.78 | 1,651,640 | -1.41(-4.66%) |
Jul 31, 2019 | 31.06 | 31.06 | 30.09 | 30.19 | 1,023,271 | -0.86(-2.77%) |
Jul 30, 2019 | 30.46 | 31.06 | 30.04 | 31.05 | 904,229 | +0.48(+1.58%) |
Jul 29, 2019 | 31.15 | 31.16 | 30.48 | 30.56 | 706,081 | -0.47(-1.50%) |
Jul 26, 2019 | 31.49 | 31.78 | 31.03 | 31.03 | 667,397 | -0.42(-1.34%) |
Jul 25, 2019 | 31.84 | 32.08 | 31.34 | 31.45 | 578,508 | -0.24(-0.76%) |
Jul 24, 2019 | 30.88 | 31.87 | 30.71 | 31.69 | 868,088 | +0.68(+2.20%) |
Jul 23, 2019 | 30.96 | 31.01 | 30.38 | 31.01 | 871,838 | +0.30(+0.99%) |
Jul 22, 2019 | 30.77 | 30.88 | 30.39 | 30.71 | 952,114 | -0.01(-0.03%) |
Jul 19, 2019 | 31.08 | 31.38 | 30.59 | 30.72 | 1,184,574 | -0.36(-1.15%) |
Jul 18, 2019 | 31.58 | 31.62 | 30.87 | 31.07 | 1,067,731 | -0.55(-1.73%) |
Jul 17, 2019 | 33.29 | 33.29 | 31.48 | 31.62 | 1,466,584 | -1.68(-5.03%) |
Jul 16, 2019 | 32.60 | 33.54 | 32.21 | 33.30 | 1,505,753 | +0.69(+2.12%) |
Jul 15, 2019 | 31.15 | 32.75 | 30.96 | 32.61 | 2,588,321 | +2.26(+7.44%) |
Jul 12, 2019 | 30.24 | 31.69 | 30.18 | 30.35 | 4,754,703 | -4.48(-12.86%) |
Jul 11, 2019 | 35.21 | 35.44 | 34.60 | 34.83 | 230,223 | -0.33(-0.94%) |
Jul 10, 2019 | 35.32 | 35.59 | 35.10 | 35.16 | 164,690 | +0.04(+0.13%) |
Jul 09, 2019 | 35.16 | 35.47 | 34.89 | 35.11 | 199,617 | -0.25(-0.71%) |
Jul 08, 2019 | 35.72 | 35.77 | 35.22 | 35.37 | 557,933 | -0.46(-1.28%) |
Jul 05, 2019 | 35.51 | 35.84 | 35.01 | 35.82 | 116,738 | +0.07(+0.20%) |
Jul 03, 2019 | 35.48 | 35.77 | 35.46 | 35.75 | 72,878 | +0.35(+0.99%) |
Jul 02, 2019 | 35.17 | 35.59 | 35.09 | 35.40 | 245,977 | -0.16(-0.45%) |