Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.89 | 27.92 | 27.18 | 27.73 | 463,655 | -0.22(-0.81%) |
Sep 27, 2019 | 28.05 | 28.30 | 27.58 | 27.95 | 227,800 | -0.09(-0.32%) |
Sep 26, 2019 | 27.97 | 28.25 | 27.78 | 28.04 | 249,793 | -0.02(-0.07%) |
Sep 25, 2019 | 27.02 | 28.13 | 27.02 | 28.06 | 254,347 | +0.96(+3.54%) |
Sep 24, 2019 | 26.56 | 27.33 | 26.37 | 27.10 | 470,917 | +0.73(+2.77%) |
Sep 23, 2019 | 26.05 | 26.52 | 25.88 | 26.37 | 205,276 | +0.25(+0.96%) |
Sep 20, 2019 | 25.96 | 26.32 | 25.88 | 26.12 | 496,200 | +0.08(+0.31%) |
Sep 19, 2019 | 25.86 | 26.21 | 25.65 | 26.04 | 197,120 | +0.16(+0.62%) |
Sep 18, 2019 | 26.39 | 26.39 | 25.76 | 25.88 | 256,746 | -0.50(-1.90%) |
Sep 17, 2019 | 26.71 | 26.83 | 26.13 | 26.38 | 257,367 | -0.45(-1.68%) |
Sep 16, 2019 | 26.76 | 26.97 | 26.45 | 26.83 | 205,096 | -0.05(-0.19%) |
Sep 13, 2019 | 26.98 | 27.59 | 26.87 | 26.88 | 296,800 | +0.03(+0.11%) |
Sep 12, 2019 | 26.92 | 27.28 | 26.54 | 26.85 | 424,448 | -0.01(-0.04%) |
Sep 11, 2019 | 26.08 | 27.13 | 25.81 | 26.86 | 658,311 | +0.92(+3.55%) |
Sep 10, 2019 | 25.12 | 26.00 | 24.92 | 25.94 | 591,481 | +0.86(+3.43%) |
Sep 09, 2019 | 24.82 | 25.10 | 24.58 | 25.08 | 234,761 | +0.35(+1.42%) |
Sep 06, 2019 | 24.93 | 25.00 | 24.56 | 24.73 | 212,900 | -0.09(-0.36%) |
Sep 05, 2019 | 24.64 | 25.19 | 24.49 | 24.82 | 283,229 | +0.49(+2.01%) |
Sep 04, 2019 | 24.12 | 24.41 | 23.94 | 24.33 | 328,662 | +0.37(+1.54%) |
Sep 03, 2019 | 23.93 | 24.19 | 23.72 | 23.96 | 287,776 | -0.10(-0.42%) |
Aug 30, 2019 | 24.52 | 24.62 | 23.98 | 24.06 | 170,300 | -0.28(-1.15%) |
Aug 29, 2019 | 23.93 | 24.41 | 23.73 | 24.34 | 240,123 | +0.62(+2.61%) |
Aug 28, 2019 | 23.88 | 24.27 | 23.49 | 23.72 | 239,776 | -0.21(-0.88%) |
Aug 27, 2019 | 23.94 | 24.25 | 23.71 | 23.93 | 381,082 | +0.19(+0.80%) |
Aug 26, 2019 | 23.02 | 23.79 | 23.02 | 23.74 | 224,767 | +0.93(+4.08%) |
Aug 23, 2019 | 23.20 | 23.31 | 22.71 | 22.81 | 286,300 | -0.44(-1.89%) |
Aug 22, 2019 | 23.04 | 23.36 | 22.94 | 23.25 | 181,737 | +0.27(+1.17%) |
Aug 21, 2019 | 22.63 | 23.35 | 22.51 | 22.98 | 271,176 | +0.49(+2.18%) |
Aug 20, 2019 | 21.70 | 22.62 | 21.68 | 22.49 | 838,708 | +0.87(+4.02%) |
Aug 19, 2019 | 21.41 | 21.80 | 21.19 | 21.62 | 457,429 | +0.47(+2.22%) |
Aug 16, 2019 | 21.23 | 21.51 | 21.11 | 21.15 | 285,000 | +0.15(+0.71%) |
Aug 15, 2019 | 20.86 | 21.20 | 20.64 | 21.00 | 326,431 | +0.29(+1.40%) |
Aug 14, 2019 | 21.16 | 21.28 | 20.55 | 20.71 | 255,720 | -0.63(-2.95%) |
Aug 13, 2019 | 21.11 | 21.59 | 21.11 | 21.34 | 313,420 | +0.17(+0.80%) |
Aug 12, 2019 | 21.47 | 21.80 | 21.10 | 21.17 | 175,714 | -0.50(-2.31%) |
Aug 09, 2019 | 22.22 | 22.56 | 21.40 | 21.67 | 375,300 | -0.25(-1.14%) |
Aug 08, 2019 | 21.67 | 22.09 | 21.19 | 21.92 | 332,205 | +0.28(+1.29%) |
Aug 07, 2019 | 20.85 | 21.74 | 20.80 | 21.64 | 407,275 | +0.74(+3.54%) |
Aug 06, 2019 | 21.90 | 21.99 | 20.50 | 20.90 | 554,440 | -0.80(-3.69%) |
Aug 05, 2019 | 20.73 | 22.15 | 20.73 | 21.70 | 520,109 | +0.33(+1.54%) |
Aug 02, 2019 | 25.80 | 26.25 | 20.98 | 21.37 | 1,184,700 | -5.85(-21.49%) |
Aug 01, 2019 | 27.56 | 27.73 | 27.12 | 27.22 | 269,327 | -0.33(-1.20%) |
Jul 31, 2019 | 27.74 | 28.41 | 27.27 | 27.55 | 326,662 | -0.27(-0.97%) |
Jul 30, 2019 | 26.98 | 27.84 | 26.85 | 27.82 | 269,732 | +0.84(+3.11%) |
Jul 29, 2019 | 27.11 | 27.38 | 26.83 | 26.98 | 476,754 | -0.17(-0.63%) |
Jul 26, 2019 | 26.90 | 27.17 | 26.63 | 27.15 | 250,000 | +0.41(+1.53%) |
Jul 25, 2019 | 27.07 | 27.26 | 26.72 | 26.74 | 250,437 | -0.41(-1.51%) |
Jul 24, 2019 | 26.43 | 27.23 | 26.30 | 27.15 | 202,129 | +0.76(+2.88%) |
Jul 23, 2019 | 25.82 | 26.45 | 25.75 | 26.39 | 173,140 | +0.79(+3.09%) |
Jul 22, 2019 | 25.46 | 25.64 | 25.12 | 25.60 | 251,562 | +0.22(+0.87%) |
Jul 19, 2019 | 24.91 | 25.69 | 24.91 | 25.38 | 153,300 | +0.36(+1.44%) |
Jul 18, 2019 | 24.76 | 25.04 | 24.38 | 25.02 | 283,104 | +0.33(+1.34%) |
Jul 17, 2019 | 24.98 | 25.21 | 24.38 | 24.69 | 196,742 | -0.30(-1.20%) |
Jul 16, 2019 | 25.30 | 25.54 | 24.87 | 24.99 | 311,579 | -0.25(-0.99%) |
Jul 15, 2019 | 26.00 | 26.13 | 25.21 | 25.24 | 233,711 | -0.52(-2.02%) |
Jul 12, 2019 | 24.84 | 25.95 | 24.84 | 25.76 | 285,400 | +1.00(+4.04%) |
Jul 11, 2019 | 25.22 | 25.22 | 24.54 | 24.76 | 118,425 | -0.35(-1.39%) |
Jul 10, 2019 | 25.43 | 25.74 | 25.09 | 25.11 | 185,500 | -0.23(-0.91%) |
Jul 09, 2019 | 25.64 | 25.72 | 25.16 | 25.34 | 148,637 | -0.37(-1.44%) |
Jul 08, 2019 | 25.64 | 26.27 | 25.64 | 25.71 | 170,434 | +0.02(+0.08%) |
Jul 05, 2019 | 26.01 | 26.02 | 25.64 | 25.69 | 255,700 | -0.44(-1.68%) |
Jul 03, 2019 | 25.76 | 26.19 | 25.52 | 26.13 | 85,100 | +0.51(+1.99%) |
Jul 02, 2019 | 25.84 | 26.02 | 25.40 | 25.62 | 219,346 | -0.18(-0.70%) |