Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.41 | 22.73 | 22.25 | 22.60 | 1,513,492 | +0.85(+3.91%) |
Sep 27, 2019 | 21.55 | 21.90 | 21.50 | 21.75 | 563,500 | -0.40(-1.81%) |
Sep 26, 2019 | 22.94 | 22.99 | 22.10 | 22.15 | 1,330,543 | -3.35(-13.14%) |
Sep 25, 2019 | 25.60 | 25.67 | 25.42 | 25.50 | 363,012 | +0.38(+1.49%) |
Sep 24, 2019 | 25.30 | 25.35 | 25.09 | 25.12 | 101,470 | -0.93(-3.57%) |
Sep 23, 2019 | 26.05 | 26.12 | 25.92 | 26.05 | 97,133 | -0.52(-1.98%) |
Sep 20, 2019 | 26.76 | 26.84 | 26.58 | 26.58 | 69,400 | -0.62(-2.28%) |
Sep 19, 2019 | 26.98 | 27.32 | 26.97 | 27.20 | 136,138 | +0.31(+1.15%) |
Sep 18, 2019 | 26.90 | 27.03 | 26.78 | 26.89 | 44,069 | -0.16(-0.59%) |
Sep 17, 2019 | 26.53 | 27.05 | 26.48 | 27.05 | 123,090 | +0.32(+1.20%) |
Sep 16, 2019 | 26.86 | 27.00 | 26.73 | 26.73 | 80,663 | -0.36(-1.33%) |
Sep 13, 2019 | 26.92 | 27.15 | 26.90 | 27.09 | 207,600 | -0.08(-0.29%) |
Sep 12, 2019 | 27.12 | 27.24 | 27.00 | 27.17 | 62,571 | -0.12(-0.43%) |
Sep 11, 2019 | 27.18 | 27.45 | 27.16 | 27.29 | 91,208 | +0.38(+1.41%) |
Sep 10, 2019 | 26.66 | 26.94 | 26.64 | 26.91 | 62,856 | +0.52(+1.98%) |
Sep 09, 2019 | 26.26 | 26.48 | 26.25 | 26.38 | 71,674 | +0.14(+0.54%) |
Sep 06, 2019 | 26.16 | 26.33 | 26.16 | 26.24 | 185,900 | -0.21(-0.79%) |
Sep 05, 2019 | 26.39 | 26.55 | 26.35 | 26.45 | 73,461 | +0.17(+0.65%) |
Sep 04, 2019 | 26.23 | 26.67 | 26.15 | 26.28 | 365,008 | +0.18(+0.69%) |
Sep 03, 2019 | 25.80 | 26.11 | 25.78 | 26.10 | 51,903 | +0.11(+0.42%) |
Aug 30, 2019 | 25.90 | 26.07 | 25.77 | 25.99 | 59,400 | +0.36(+1.42%) |
Aug 29, 2019 | 25.68 | 25.70 | 25.45 | 25.63 | 102,417 | +0.38(+1.49%) |
Aug 28, 2019 | 25.04 | 25.32 | 25.00 | 25.25 | 73,693 | -0.03(-0.12%) |
Aug 27, 2019 | 25.00 | 25.73 | 24.95 | 25.28 | 149,503 | +0.12(+0.48%) |
Aug 26, 2019 | 25.17 | 25.23 | 25.09 | 25.16 | 63,013 | +0.08(+0.32%) |
Aug 23, 2019 | 25.45 | 25.50 | 25.08 | 25.08 | 84,500 | -0.02(-0.08%) |
Aug 22, 2019 | 25.04 | 25.25 | 24.98 | 25.10 | 90,326 | -0.49(-1.91%) |
Aug 21, 2019 | 25.64 | 25.67 | 25.49 | 25.59 | 65,730 | +0.35(+1.39%) |
Aug 20, 2019 | 25.48 | 25.50 | 25.24 | 25.24 | 98,564 | -0.33(-1.29%) |
Aug 19, 2019 | 25.58 | 25.75 | 25.56 | 25.57 | 77,940 | +0.17(+0.67%) |
Aug 16, 2019 | 25.47 | 25.49 | 25.37 | 25.40 | 100,500 | +0.00(+0.00%) |
Aug 15, 2019 | 25.44 | 25.50 | 25.17 | 25.40 | 167,585 | +0.15(+0.59%) |
Aug 14, 2019 | 25.20 | 25.29 | 25.11 | 25.25 | 181,125 | -0.25(-0.98%) |
Aug 13, 2019 | 25.15 | 25.54 | 25.09 | 25.50 | 164,836 | +0.30(+1.19%) |
Aug 12, 2019 | 25.46 | 25.48 | 25.20 | 25.20 | 88,059 | -0.24(-0.94%) |
Aug 09, 2019 | 25.53 | 25.68 | 25.44 | 25.44 | 111,300 | -0.34(-1.32%) |
Aug 08, 2019 | 25.78 | 25.91 | 25.68 | 25.78 | 130,205 | +0.55(+2.20%) |
Aug 07, 2019 | 24.82 | 25.32 | 24.80 | 25.23 | 94,390 | +0.18(+0.70%) |
Aug 06, 2019 | 25.23 | 25.24 | 24.89 | 25.05 | 262,977 | -0.18(-0.71%) |
Aug 05, 2019 | 25.68 | 25.68 | 25.13 | 25.23 | 207,189 | -0.88(-3.37%) |
Aug 02, 2019 | 26.20 | 26.21 | 25.94 | 26.11 | 75,200 | +0.16(+0.60%) |
Aug 01, 2019 | 25.78 | 26.28 | 25.76 | 25.95 | 136,601 | +0.47(+1.86%) |
Jul 31, 2019 | 25.54 | 25.76 | 25.35 | 25.48 | 147,402 | -0.02(-0.08%) |
Jul 30, 2019 | 25.82 | 25.83 | 25.45 | 25.50 | 360,617 | -1.29(-4.81%) |
Jul 29, 2019 | 26.86 | 27.00 | 26.75 | 26.79 | 225,788 | +0.09(+0.33%) |
Jul 26, 2019 | 26.69 | 26.71 | 26.58 | 26.70 | 174,800 | -0.11(-0.41%) |
Jul 25, 2019 | 26.88 | 26.96 | 26.66 | 26.81 | 404,525 | -0.07(-0.26%) |
Jul 24, 2019 | 26.63 | 26.92 | 26.57 | 26.88 | 242,260 | +0.17(+0.64%) |
Jul 23, 2019 | 26.59 | 26.71 | 26.41 | 26.71 | 488,402 | +0.00(+0.00%) |
Jul 22, 2019 | 26.54 | 26.75 | 26.48 | 26.71 | 262,887 | -0.12(-0.45%) |
Jul 19, 2019 | 26.97 | 27.09 | 26.83 | 26.83 | 131,900 | -0.35(-1.29%) |
Jul 18, 2019 | 26.61 | 27.19 | 26.58 | 27.18 | 291,467 | +1.08(+4.14%) |
Jul 17, 2019 | 26.10 | 26.24 | 26.00 | 26.10 | 125,003 | +0.58(+2.27%) |
Jul 16, 2019 | 25.35 | 25.59 | 25.35 | 25.52 | 139,933 | +0.01(+0.04%) |
Jul 15, 2019 | 25.45 | 25.53 | 25.39 | 25.51 | 340,809 | -0.13(-0.51%) |
Jul 12, 2019 | 25.35 | 25.64 | 25.35 | 25.64 | 122,000 | +0.18(+0.71%) |
Jul 11, 2019 | 25.20 | 25.50 | 25.18 | 25.46 | 392,438 | +0.23(+0.91%) |
Jul 10, 2019 | 25.25 | 25.36 | 25.13 | 25.23 | 221,872 | +0.39(+1.57%) |
Jul 09, 2019 | 24.66 | 24.89 | 24.59 | 24.84 | 820,992 | -0.28(-1.11%) |
Jul 08, 2019 | 24.96 | 25.16 | 24.96 | 25.12 | 393,967 | +0.35(+1.41%) |
Jul 05, 2019 | 24.77 | 24.81 | 24.52 | 24.77 | 228,700 | -0.25(-1.00%) |
Jul 03, 2019 | 24.96 | 25.02 | 24.84 | 25.02 | 109,900 | +0.61(+2.50%) |
Jul 02, 2019 | 24.33 | 24.52 | 24.31 | 24.41 | 157,264 | +0.53(+2.22%) |