Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.74 | 31.04 | 29.92 | 29.97 | 186,974 | -0.82(-2.67%) |
Sep 27, 2019 | 31.69 | 32.11 | 30.58 | 30.79 | 239,104 | -0.51(-1.64%) |
Sep 26, 2019 | 32.28 | 33.76 | 31.19 | 31.30 | 538,146 | -0.95(-2.93%) |
Sep 25, 2019 | 31.34 | 32.27 | 30.25 | 32.25 | 904,392 | +4.75(+17.27%) |
Sep 24, 2019 | 27.68 | 27.99 | 27.31 | 27.50 | 323,370 | +0.07(+0.27%) |
Sep 23, 2019 | 27.38 | 27.63 | 26.98 | 27.43 | 181,492 | +0.00(+0.00%) |
Sep 20, 2019 | 27.10 | 27.74 | 27.08 | 27.43 | 279,226 | +0.34(+1.26%) |
Sep 19, 2019 | 27.08 | 27.53 | 26.90 | 27.08 | 88,174 | -0.04(-0.14%) |
Sep 18, 2019 | 27.22 | 27.25 | 26.87 | 27.12 | 85,647 | -0.14(-0.51%) |
Sep 17, 2019 | 27.20 | 27.58 | 26.92 | 27.26 | 119,648 | -0.07(-0.27%) |
Sep 16, 2019 | 27.29 | 27.49 | 27.20 | 27.33 | 184,281 | -0.19(-0.70%) |
Sep 13, 2019 | 28.10 | 28.27 | 27.37 | 27.53 | 97,376 | -0.54(-1.94%) |
Sep 12, 2019 | 27.43 | 28.13 | 26.97 | 28.07 | 148,181 | +0.53(+1.91%) |
Sep 11, 2019 | 26.53 | 27.56 | 26.10 | 27.55 | 156,551 | +1.09(+4.11%) |
Sep 10, 2019 | 25.49 | 27.40 | 25.06 | 26.46 | 415,332 | +0.97(+3.80%) |
Sep 09, 2019 | 25.40 | 25.73 | 25.09 | 25.49 | 121,800 | +0.05(+0.18%) |
Sep 06, 2019 | 25.27 | 25.58 | 25.14 | 25.44 | 86,316 | +0.25(+0.99%) |
Sep 05, 2019 | 24.89 | 25.48 | 24.67 | 25.19 | 185,830 | +0.57(+2.32%) |
Sep 04, 2019 | 24.73 | 24.94 | 24.45 | 24.62 | 274,164 | +0.18(+0.72%) |
Sep 03, 2019 | 24.47 | 24.81 | 24.23 | 24.45 | 168,740 | -0.22(-0.90%) |
Aug 30, 2019 | 24.75 | 24.96 | 24.36 | 24.67 | 320,757 | +0.07(+0.30%) |
Aug 29, 2019 | 25.02 | 25.23 | 24.41 | 24.59 | 191,329 | -0.30(-1.22%) |
Aug 28, 2019 | 24.60 | 25.21 | 24.40 | 24.90 | 140,020 | +0.26(+1.05%) |
Aug 27, 2019 | 24.85 | 25.30 | 24.64 | 24.64 | 132,366 | -0.28(-1.11%) |
Aug 26, 2019 | 24.90 | 25.17 | 24.42 | 24.92 | 88,343 | +0.30(+1.20%) |
Aug 23, 2019 | 25.22 | 25.55 | 24.35 | 24.62 | 136,631 | -0.75(-2.94%) |
Aug 22, 2019 | 25.50 | 25.78 | 25.25 | 25.37 | 40,961 | -0.18(-0.69%) |
Aug 21, 2019 | 25.31 | 25.68 | 24.83 | 25.54 | 123,812 | +0.41(+1.65%) |
Aug 20, 2019 | 25.46 | 25.46 | 24.95 | 25.13 | 106,823 | -0.33(-1.30%) |
Aug 19, 2019 | 25.72 | 25.81 | 25.23 | 25.46 | 132,642 | +0.11(+0.44%) |
Aug 16, 2019 | 24.96 | 25.43 | 24.87 | 25.35 | 118,738 | +0.54(+2.19%) |
Aug 15, 2019 | 25.46 | 25.46 | 24.58 | 24.81 | 70,599 | -0.65(-2.57%) |
Aug 14, 2019 | 25.64 | 25.88 | 25.21 | 25.46 | 96,243 | -0.64(-2.44%) |
Aug 13, 2019 | 25.81 | 26.54 | 25.81 | 26.10 | 84,982 | +0.17(+0.64%) |
Aug 12, 2019 | 25.54 | 26.17 | 25.47 | 25.93 | 120,672 | +0.20(+0.79%) |
Aug 09, 2019 | 26.20 | 26.20 | 25.50 | 25.73 | 137,173 | -0.68(-2.58%) |
Aug 08, 2019 | 25.70 | 26.42 | 25.70 | 26.41 | 84,434 | +0.89(+3.47%) |
Aug 07, 2019 | 24.94 | 25.70 | 24.68 | 25.53 | 99,780 | +0.18(+0.73%) |
Aug 06, 2019 | 26.15 | 26.27 | 25.30 | 25.34 | 128,431 | -0.50(-1.93%) |
Aug 05, 2019 | 26.10 | 26.32 | 25.43 | 25.84 | 81,269 | -0.74(-2.78%) |
Aug 02, 2019 | 26.94 | 26.94 | 25.83 | 26.58 | 87,183 | -0.66(-2.44%) |
Aug 01, 2019 | 27.46 | 28.22 | 27.21 | 27.24 | 189,420 | -0.20(-0.74%) |
Jul 31, 2019 | 27.19 | 27.93 | 27.08 | 27.44 | 168,607 | +0.28(+1.02%) |
Jul 30, 2019 | 26.75 | 27.35 | 26.61 | 27.17 | 139,141 | +0.24(+0.89%) |
Jul 29, 2019 | 26.75 | 27.02 | 26.72 | 26.93 | 91,897 | +0.11(+0.41%) |
Jul 26, 2019 | 26.13 | 26.84 | 26.04 | 26.82 | 118,522 | +0.78(+3.01%) |
Jul 25, 2019 | 26.10 | 26.27 | 25.66 | 26.03 | 116,880 | -0.10(-0.39%) |
Jul 24, 2019 | 25.28 | 26.22 | 25.08 | 26.13 | 135,814 | +0.77(+3.05%) |
Jul 23, 2019 | 25.06 | 25.40 | 24.95 | 25.36 | 102,875 | +0.41(+1.66%) |
Jul 22, 2019 | 25.04 | 25.42 | 24.86 | 24.95 | 82,135 | -0.06(-0.22%) |
Jul 19, 2019 | 25.19 | 25.53 | 24.96 | 25.00 | 107,678 | -0.19(-0.77%) |
Jul 18, 2019 | 25.59 | 25.59 | 25.02 | 25.19 | 60,785 | -0.43(-1.69%) |
Jul 17, 2019 | 25.78 | 25.85 | 25.46 | 25.63 | 95,303 | -0.24(-0.93%) |
Jul 16, 2019 | 25.91 | 26.12 | 25.82 | 25.87 | 80,573 | -0.05(-0.18%) |
Jul 15, 2019 | 26.01 | 26.01 | 25.35 | 25.91 | 105,282 | +0.09(+0.36%) |
Jul 12, 2019 | 25.59 | 26.12 | 25.59 | 25.82 | 74,870 | +0.27(+1.04%) |
Jul 11, 2019 | 25.61 | 25.71 | 25.26 | 25.56 | 70,512 | -0.03(-0.11%) |
Jul 10, 2019 | 25.63 | 25.88 | 25.47 | 25.58 | 72,971 | +0.11(+0.43%) |
Jul 09, 2019 | 25.11 | 25.54 | 24.81 | 25.47 | 117,825 | +0.28(+1.09%) |
Jul 08, 2019 | 25.47 | 25.64 | 25.10 | 25.20 | 95,826 | -0.52(-2.04%) |
Jul 05, 2019 | 25.91 | 25.98 | 25.46 | 25.72 | 206,437 | -0.44(-1.69%) |
Jul 03, 2019 | 26.31 | 26.39 | 25.89 | 26.16 | 65,076 | -0.06(-0.25%) |
Jul 02, 2019 | 26.12 | 26.24 | 25.61 | 26.23 | 119,471 | -0.01(-0.04%) |