Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.75 | 28.84 | 28.36 | 28.72 | 466,729 | +0.05(+0.17%) |
Sep 27, 2019 | 29.04 | 29.34 | 28.30 | 28.67 | 505,700 | -0.29(-1.00%) |
Sep 26, 2019 | 29.17 | 29.37 | 28.71 | 28.96 | 559,311 | -0.45(-1.53%) |
Sep 25, 2019 | 28.33 | 29.42 | 27.93 | 29.41 | 816,411 | +1.37(+4.89%) |
Sep 24, 2019 | 28.20 | 28.53 | 27.96 | 28.04 | 597,457 | -0.14(-0.50%) |
Sep 23, 2019 | 27.90 | 28.24 | 27.77 | 28.18 | 743,750 | +0.11(+0.39%) |
Sep 20, 2019 | 28.26 | 28.57 | 27.90 | 28.07 | 1,273,100 | -0.13(-0.46%) |
Sep 19, 2019 | 28.60 | 28.87 | 28.13 | 28.20 | 801,994 | -0.44(-1.54%) |
Sep 18, 2019 | 28.49 | 28.73 | 27.95 | 28.64 | 1,002,372 | +0.06(+0.21%) |
Sep 17, 2019 | 28.50 | 28.61 | 27.94 | 28.58 | 1,035,316 | +0.02(+0.07%) |
Sep 16, 2019 | 27.89 | 28.99 | 27.66 | 28.56 | 1,134,254 | +0.81(+2.92%) |
Sep 13, 2019 | 27.88 | 28.23 | 27.34 | 27.75 | 1,141,300 | -0.03(-0.11%) |
Sep 12, 2019 | 27.50 | 27.90 | 27.25 | 27.78 | 1,065,183 | +0.37(+1.35%) |
Sep 11, 2019 | 27.61 | 27.89 | 26.87 | 27.41 | 1,567,325 | -0.12(-0.44%) |
Sep 10, 2019 | 27.07 | 27.56 | 26.93 | 27.53 | 1,499,845 | +0.37(+1.36%) |
Sep 09, 2019 | 26.62 | 27.43 | 26.07 | 27.16 | 1,118,241 | +0.60(+2.26%) |
Sep 06, 2019 | 26.80 | 27.28 | 26.27 | 26.56 | 1,186,400 | -0.41(-1.52%) |
Sep 05, 2019 | 27.29 | 27.40 | 24.66 | 26.97 | 6,671,094 | -1.67(-5.83%) |
Sep 04, 2019 | 29.75 | 30.14 | 28.56 | 28.64 | 1,110,534 | -0.80(-2.72%) |
Sep 03, 2019 | 29.31 | 30.54 | 29.16 | 29.44 | 1,041,468 | -0.02(-0.07%) |
Aug 30, 2019 | 28.27 | 30.09 | 28.13 | 29.46 | 1,491,400 | +1.75(+6.32%) |
Aug 29, 2019 | 23.96 | 27.98 | 23.96 | 27.71 | 1,328,448 | +4.10(+17.37%) |
Aug 28, 2019 | 22.88 | 24.04 | 22.75 | 23.61 | 758,072 | +0.62(+2.70%) |
Aug 27, 2019 | 23.55 | 23.65 | 22.82 | 22.99 | 283,388 | -0.33(-1.42%) |
Aug 26, 2019 | 23.50 | 23.70 | 22.89 | 23.32 | 432,692 | +0.23(+1.00%) |
Aug 23, 2019 | 23.56 | 24.23 | 22.96 | 23.09 | 263,400 | -0.75(-3.15%) |
Aug 22, 2019 | 23.73 | 24.12 | 23.50 | 23.84 | 419,105 | +0.16(+0.68%) |
Aug 21, 2019 | 23.46 | 23.77 | 23.23 | 23.68 | 313,515 | +0.57(+2.47%) |
Aug 20, 2019 | 23.20 | 23.37 | 22.87 | 23.11 | 526,564 | -0.06(-0.26%) |
Aug 19, 2019 | 22.51 | 23.30 | 22.20 | 23.17 | 531,181 | +1.10(+4.98%) |
Aug 16, 2019 | 21.58 | 22.25 | 21.58 | 22.07 | 223,100 | +0.77(+3.62%) |
Aug 15, 2019 | 21.57 | 21.72 | 21.26 | 21.30 | 295,663 | -0.07(-0.33%) |
Aug 14, 2019 | 21.92 | 21.92 | 21.17 | 21.37 | 279,391 | -1.02(-4.56%) |
Aug 13, 2019 | 21.80 | 22.59 | 21.71 | 22.39 | 400,613 | +0.57(+2.61%) |
Aug 12, 2019 | 22.00 | 22.20 | 21.82 | 21.82 | 304,440 | -0.33(-1.49%) |
Aug 09, 2019 | 22.39 | 22.44 | 21.99 | 22.15 | 552,700 | -0.40(-1.77%) |
Aug 08, 2019 | 21.76 | 22.74 | 21.76 | 22.55 | 344,444 | +1.06(+4.93%) |
Aug 07, 2019 | 21.05 | 21.57 | 20.54 | 21.49 | 311,050 | +0.12(+0.56%) |
Aug 06, 2019 | 21.22 | 21.58 | 21.10 | 21.37 | 295,677 | +0.45(+2.15%) |
Aug 05, 2019 | 21.16 | 21.30 | 20.73 | 20.92 | 264,086 | -0.74(-3.42%) |
Aug 02, 2019 | 21.72 | 21.86 | 21.25 | 21.66 | 235,400 | -0.24(-1.10%) |
Aug 01, 2019 | 22.65 | 22.89 | 21.76 | 21.90 | 283,711 | -0.61(-2.71%) |
Jul 31, 2019 | 22.59 | 23.10 | 22.47 | 22.51 | 401,487 | -0.45(-1.96%) |
Jul 30, 2019 | 22.64 | 23.00 | 22.59 | 22.96 | 303,158 | +0.15(+0.66%) |
Jul 29, 2019 | 23.00 | 23.10 | 22.58 | 22.81 | 263,566 | -0.22(-0.96%) |
Jul 26, 2019 | 22.99 | 23.21 | 22.78 | 23.03 | 285,200 | +0.02(+0.09%) |
Jul 25, 2019 | 23.05 | 23.47 | 22.87 | 23.01 | 330,486 | -0.03(-0.13%) |
Jul 24, 2019 | 22.17 | 23.08 | 22.17 | 23.04 | 369,147 | +0.87(+3.92%) |
Jul 23, 2019 | 21.77 | 22.20 | 21.67 | 22.17 | 442,603 | +0.44(+2.02%) |
Jul 22, 2019 | 22.53 | 22.68 | 21.63 | 21.73 | 264,755 | -0.68(-3.03%) |
Jul 19, 2019 | 22.68 | 22.97 | 22.40 | 22.41 | 281,400 | -0.30(-1.32%) |
Jul 18, 2019 | 22.73 | 22.87 | 22.55 | 22.71 | 478,190 | +0.00(+0.00%) |
Jul 17, 2019 | 22.95 | 22.95 | 22.56 | 22.71 | 387,556 | -0.15(-0.66%) |
Jul 16, 2019 | 22.70 | 22.91 | 22.59 | 22.86 | 597,023 | +0.06(+0.26%) |
Jul 15, 2019 | 23.06 | 23.10 | 22.55 | 22.80 | 234,309 | -0.15(-0.65%) |
Jul 12, 2019 | 22.97 | 23.15 | 22.94 | 22.95 | 357,900 | +0.16(+0.70%) |
Jul 11, 2019 | 22.95 | 23.12 | 22.51 | 22.79 | 252,362 | -0.21(-0.91%) |
Jul 10, 2019 | 22.91 | 23.08 | 22.70 | 23.00 | 577,567 | +0.38(+1.68%) |
Jul 09, 2019 | 22.92 | 23.21 | 22.54 | 22.62 | 476,020 | -0.34(-1.48%) |
Jul 08, 2019 | 22.80 | 23.35 | 22.77 | 22.96 | 440,247 | +0.07(+0.31%) |
Jul 05, 2019 | 22.62 | 23.10 | 22.52 | 22.89 | 439,500 | +0.15(+0.66%) |
Jul 03, 2019 | 22.57 | 22.96 | 22.13 | 22.74 | 404,500 | +0.30(+1.34%) |
Jul 02, 2019 | 22.36 | 22.50 | 22.01 | 22.44 | 590,936 | +0.10(+0.45%) |