Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.57 | 29.75 | 29.45 | 29.67 | 2,628,867 | +0.11(+0.38%) |
Sep 27, 2019 | 29.80 | 29.89 | 29.34 | 29.55 | 1,843,719 | -0.09(-0.32%) |
Sep 26, 2019 | 29.69 | 29.91 | 29.51 | 29.65 | 1,804,109 | -0.17(-0.57%) |
Sep 25, 2019 | 29.82 | 30.10 | 29.43 | 29.82 | 2,020,818 | -0.00(-0.02%) |
Sep 24, 2019 | 30.14 | 30.26 | 29.59 | 29.82 | 2,122,646 | -0.26(-0.86%) |
Sep 23, 2019 | 29.88 | 30.17 | 29.60 | 30.08 | 2,437,682 | +0.09(+0.31%) |
Sep 20, 2019 | 30.25 | 30.25 | 29.70 | 29.99 | 4,459,551 | -0.09(-0.31%) |
Sep 19, 2019 | 30.15 | 30.42 | 30.02 | 30.08 | 3,898,962 | -0.05(-0.16%) |
Sep 18, 2019 | 30.45 | 30.47 | 29.95 | 30.13 | 2,491,856 | -0.27(-0.90%) |
Sep 17, 2019 | 30.27 | 30.48 | 29.88 | 30.40 | 2,533,460 | +0.16(+0.53%) |
Sep 16, 2019 | 30.52 | 30.93 | 30.17 | 30.24 | 3,094,655 | -0.64(-2.08%) |
Sep 13, 2019 | 31.11 | 31.29 | 30.74 | 30.88 | 3,774,689 | +0.18(+0.58%) |
Sep 12, 2019 | 28.94 | 30.97 | 28.87 | 30.70 | 7,400,763 | +3.27(+11.93%) |
Sep 11, 2019 | 27.48 | 27.51 | 26.51 | 27.43 | 3,007,350 | +0.40(+1.47%) |
Sep 10, 2019 | 25.93 | 27.83 | 25.85 | 27.03 | 4,657,318 | +1.19(+4.60%) |
Sep 09, 2019 | 25.51 | 25.88 | 25.40 | 25.85 | 2,019,618 | +0.47(+1.86%) |
Sep 06, 2019 | 25.47 | 25.68 | 25.30 | 25.37 | 2,316,125 | -0.01(-0.04%) |
Sep 05, 2019 | 25.24 | 25.56 | 25.09 | 25.38 | 2,048,619 | +0.47(+1.89%) |
Sep 04, 2019 | 24.81 | 24.95 | 24.67 | 24.91 | 1,900,238 | +0.39(+1.58%) |
Sep 03, 2019 | 24.56 | 24.61 | 24.01 | 24.52 | 2,631,954 | -0.25(-1.03%) |
Aug 30, 2019 | 24.92 | 25.18 | 24.73 | 24.78 | 1,894,394 | +0.08(+0.31%) |
Aug 29, 2019 | 24.39 | 24.85 | 24.39 | 24.70 | 1,754,384 | +0.51(+2.11%) |
Aug 28, 2019 | 23.53 | 24.25 | 23.38 | 24.19 | 2,174,009 | +0.58(+2.48%) |
Aug 27, 2019 | 24.08 | 24.19 | 23.47 | 23.61 | 3,908,382 | -0.35(-1.46%) |
Aug 26, 2019 | 24.35 | 24.53 | 23.76 | 23.96 | 3,232,857 | -0.06(-0.24%) |
Aug 23, 2019 | 24.35 | 24.35 | 23.88 | 24.02 | 3,692,421 | -0.44(-1.81%) |
Aug 22, 2019 | 24.56 | 24.85 | 24.31 | 24.46 | 2,639,097 | -0.07(-0.27%) |
Aug 21, 2019 | 24.86 | 24.95 | 24.49 | 24.52 | 3,569,228 | -0.07(-0.27%) |
Aug 20, 2019 | 24.66 | 24.83 | 24.45 | 24.59 | 2,032,666 | -0.23(-0.91%) |
Aug 19, 2019 | 25.11 | 25.31 | 24.22 | 24.82 | 3,233,924 | +0.70(+2.89%) |
Aug 16, 2019 | 23.39 | 24.23 | 23.24 | 24.12 | 3,311,188 | +0.92(+3.99%) |
Aug 15, 2019 | 23.40 | 23.55 | 23.05 | 23.19 | 2,736,743 | -0.15(-0.65%) |
Aug 14, 2019 | 23.53 | 23.72 | 23.18 | 23.35 | 2,379,846 | -0.57(-2.37%) |
Aug 13, 2019 | 23.61 | 24.26 | 23.46 | 23.91 | 2,051,033 | +0.29(+1.24%) |
Aug 12, 2019 | 23.81 | 23.81 | 23.57 | 23.62 | 1,254,507 | -0.38(-1.57%) |
Aug 09, 2019 | 24.41 | 24.41 | 23.85 | 24.00 | 1,964,683 | -0.47(-1.93%) |
Aug 08, 2019 | 24.36 | 24.59 | 24.17 | 24.47 | 1,937,830 | +0.35(+1.45%) |
Aug 07, 2019 | 23.73 | 24.20 | 23.54 | 24.12 | 3,544,221 | +0.02(+0.08%) |
Aug 06, 2019 | 23.81 | 24.13 | 23.72 | 24.10 | 2,179,124 | +0.43(+1.83%) |
Aug 05, 2019 | 23.69 | 23.90 | 23.36 | 23.67 | 3,792,081 | -0.43(-1.80%) |
Aug 02, 2019 | 24.57 | 24.57 | 23.90 | 24.10 | 1,844,779 | -0.57(-2.29%) |
Aug 01, 2019 | 25.40 | 25.60 | 24.33 | 24.67 | 3,268,586 | -0.74(-2.90%) |
Jul 31, 2019 | 25.41 | 25.67 | 25.19 | 25.40 | 4,277,328 | +0.03(+0.11%) |
Jul 30, 2019 | 25.69 | 25.75 | 25.09 | 25.37 | 2,795,197 | -0.42(-1.65%) |
Jul 29, 2019 | 26.13 | 26.14 | 25.52 | 25.80 | 3,424,761 | -0.36(-1.37%) |
Jul 26, 2019 | 25.70 | 26.57 | 25.56 | 26.16 | 3,845,190 | +0.14(+0.54%) |
Jul 25, 2019 | 24.43 | 26.29 | 23.86 | 26.02 | 4,607,044 | +1.26(+5.11%) |
Jul 24, 2019 | 24.40 | 24.84 | 24.35 | 24.75 | 2,211,202 | +0.37(+1.51%) |
Jul 23, 2019 | 23.82 | 24.46 | 23.76 | 24.38 | 3,613,305 | +0.77(+3.28%) |
Jul 22, 2019 | 23.48 | 23.74 | 23.17 | 23.61 | 5,867,317 | +0.08(+0.36%) |
Jul 19, 2019 | 24.32 | 24.40 | 23.48 | 23.52 | 4,718,653 | -0.70(-2.88%) |
Jul 18, 2019 | 24.52 | 24.71 | 24.12 | 24.22 | 4,568,074 | -0.32(-1.31%) |
Jul 17, 2019 | 25.42 | 25.42 | 24.46 | 24.54 | 2,463,234 | -0.91(-3.59%) |
Jul 16, 2019 | 25.32 | 25.73 | 25.19 | 25.46 | 2,308,231 | +0.08(+0.33%) |
Jul 15, 2019 | 25.12 | 25.47 | 25.08 | 25.37 | 1,926,077 | +0.08(+0.30%) |
Jul 12, 2019 | 24.89 | 25.34 | 24.82 | 25.30 | 1,957,898 | +0.55(+2.21%) |
Jul 11, 2019 | 24.68 | 24.84 | 24.60 | 24.75 | 1,592,781 | +0.08(+0.31%) |
Jul 10, 2019 | 24.72 | 24.82 | 24.61 | 24.68 | 1,659,623 | +0.12(+0.50%) |
Jul 09, 2019 | 24.57 | 24.70 | 24.26 | 24.55 | 3,032,707 | -0.09(-0.38%) |
Jul 08, 2019 | 25.00 | 25.13 | 24.65 | 24.65 | 2,466,082 | -0.48(-1.91%) |
Jul 05, 2019 | 25.10 | 25.20 | 24.92 | 25.13 | 2,875,252 | -0.05(-0.19%) |
Jul 03, 2019 | 25.14 | 25.34 | 24.95 | 25.18 | 1,726,465 | +0.13(+0.53%) |
Jul 02, 2019 | 25.55 | 25.60 | 25.00 | 25.04 | 2,659,674 | -0.42(-1.67%) |