Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.53 | 24.79 | 24.13 | 24.14 | 2,758,978 | -0.34(-1.38%) |
Sep 27, 2019 | 24.52 | 24.87 | 24.41 | 24.48 | 2,246,631 | +0.15(+0.63%) |
Sep 26, 2019 | 24.02 | 24.34 | 23.71 | 24.33 | 3,596,396 | +0.31(+1.30%) |
Sep 25, 2019 | 23.68 | 24.13 | 23.68 | 24.02 | 1,265,663 | +0.39(+1.66%) |
Sep 24, 2019 | 24.00 | 24.17 | 23.49 | 23.63 | 1,748,541 | -0.26(-1.07%) |
Sep 23, 2019 | 23.67 | 24.14 | 23.53 | 23.88 | 2,203,234 | +0.15(+0.64%) |
Sep 20, 2019 | 24.34 | 24.54 | 23.72 | 23.73 | 3,927,118 | -0.45(-1.85%) |
Sep 19, 2019 | 24.59 | 24.71 | 24.14 | 24.18 | 1,556,988 | -0.30(-1.24%) |
Sep 18, 2019 | 24.63 | 24.63 | 24.12 | 24.48 | 1,608,729 | -0.12(-0.49%) |
Sep 17, 2019 | 24.59 | 24.69 | 24.22 | 24.60 | 1,264,204 | -0.26(-1.06%) |
Sep 16, 2019 | 24.57 | 24.89 | 24.34 | 24.87 | 1,581,195 | +0.19(+0.78%) |
Sep 13, 2019 | 24.51 | 24.85 | 24.45 | 24.67 | 1,708,691 | +0.28(+1.15%) |
Sep 12, 2019 | 24.91 | 25.11 | 24.11 | 24.39 | 2,997,991 | -0.61(-2.43%) |
Sep 11, 2019 | 25.03 | 25.21 | 24.39 | 25.00 | 2,129,670 | -0.06(-0.22%) |
Sep 10, 2019 | 25.12 | 25.32 | 24.93 | 25.06 | 2,515,986 | +0.00(+0.00%) |
Sep 09, 2019 | 24.10 | 25.27 | 24.09 | 25.06 | 3,643,313 | +1.16(+4.86%) |
Sep 06, 2019 | 23.84 | 24.14 | 23.76 | 23.90 | 1,865,446 | +0.00(+0.00%) |
Sep 05, 2019 | 23.72 | 24.23 | 23.72 | 23.90 | 2,216,658 | +0.43(+1.84%) |
Sep 04, 2019 | 23.54 | 23.81 | 23.28 | 23.47 | 1,755,453 | +0.16(+0.69%) |
Sep 03, 2019 | 22.90 | 23.39 | 22.85 | 23.31 | 3,036,933 | +0.10(+0.41%) |
Aug 30, 2019 | 23.31 | 23.57 | 23.08 | 23.21 | 2,565,036 | +0.16(+0.70%) |
Aug 29, 2019 | 22.61 | 23.14 | 22.61 | 23.05 | 1,880,037 | +0.78(+3.49%) |
Aug 28, 2019 | 21.96 | 22.47 | 21.96 | 22.27 | 2,641,376 | +0.26(+1.20%) |
Aug 27, 2019 | 21.86 | 22.49 | 21.82 | 22.01 | 2,668,401 | -0.49(-2.17%) |
Aug 26, 2019 | 22.55 | 22.73 | 22.41 | 22.50 | 2,003,446 | +0.26(+1.15%) |
Aug 23, 2019 | 22.61 | 22.91 | 22.15 | 22.24 | 3,273,743 | -0.66(-2.90%) |
Aug 22, 2019 | 23.03 | 23.27 | 22.87 | 22.91 | 2,646,223 | +0.02(+0.07%) |
Aug 21, 2019 | 22.79 | 23.05 | 22.66 | 22.89 | 1,983,662 | +0.41(+1.82%) |
Aug 20, 2019 | 22.57 | 22.76 | 22.44 | 22.48 | 1,858,338 | -0.22(-0.99%) |
Aug 19, 2019 | 23.23 | 23.37 | 22.66 | 22.71 | 2,186,426 | -0.17(-0.73%) |
Aug 16, 2019 | 22.59 | 22.90 | 22.50 | 22.87 | 1,879,686 | +0.51(+2.29%) |
Aug 15, 2019 | 22.09 | 22.44 | 21.94 | 22.36 | 3,367,504 | +0.28(+1.27%) |
Aug 14, 2019 | 22.22 | 22.50 | 21.98 | 22.08 | 3,571,779 | -0.62(-2.72%) |
Aug 13, 2019 | 22.42 | 23.23 | 22.39 | 22.70 | 2,588,845 | +0.21(+0.93%) |
Aug 12, 2019 | 22.36 | 22.50 | 22.08 | 22.49 | 2,439,787 | -0.09(-0.39%) |
Aug 09, 2019 | 23.75 | 23.75 | 22.56 | 22.58 | 3,245,765 | -1.22(-5.11%) |
Aug 08, 2019 | 23.55 | 23.87 | 23.39 | 23.79 | 2,271,421 | +0.38(+1.61%) |
Aug 07, 2019 | 23.15 | 23.52 | 22.81 | 23.42 | 2,517,135 | -0.03(-0.14%) |
Aug 06, 2019 | 23.47 | 23.63 | 23.11 | 23.45 | 3,211,487 | -0.04(-0.17%) |
Aug 05, 2019 | 23.79 | 23.96 | 23.30 | 23.49 | 3,449,164 | -0.99(-4.05%) |
Aug 02, 2019 | 25.24 | 25.35 | 24.10 | 24.48 | 4,875,892 | -0.85(-3.35%) |
Aug 01, 2019 | 25.65 | 26.19 | 25.11 | 25.33 | 3,043,418 | -0.37(-1.43%) |
Jul 31, 2019 | 25.93 | 25.98 | 25.08 | 25.70 | 7,326,607 | -0.54(-2.07%) |
Jul 30, 2019 | 26.87 | 26.88 | 25.86 | 26.24 | 6,806,984 | -0.93(-3.42%) |
Jul 29, 2019 | 27.54 | 27.54 | 27.03 | 27.17 | 2,500,739 | -0.39(-1.42%) |
Jul 26, 2019 | 27.69 | 27.86 | 27.55 | 27.57 | 1,802,120 | -0.09(-0.32%) |
Jul 25, 2019 | 27.99 | 28.16 | 27.60 | 27.65 | 2,525,938 | -0.44(-1.57%) |
Jul 24, 2019 | 28.16 | 28.16 | 27.65 | 28.09 | 2,451,460 | +0.30(+1.07%) |
Jul 23, 2019 | 27.50 | 27.82 | 27.20 | 27.80 | 1,784,941 | +0.55(+2.03%) |
Jul 22, 2019 | 27.48 | 27.62 | 27.17 | 27.24 | 2,432,873 | -0.21(-0.76%) |
Jul 19, 2019 | 28.25 | 28.25 | 27.44 | 27.45 | 2,282,252 | -0.73(-2.59%) |
Jul 18, 2019 | 27.85 | 28.22 | 27.73 | 28.18 | 1,737,537 | +0.27(+0.98%) |
Jul 17, 2019 | 28.26 | 28.37 | 27.88 | 27.91 | 2,242,086 | -0.36(-1.27%) |
Jul 16, 2019 | 28.03 | 28.53 | 27.97 | 28.27 | 2,293,290 | +0.24(+0.86%) |
Jul 15, 2019 | 28.29 | 28.44 | 27.85 | 28.03 | 1,752,387 | -0.29(-1.02%) |
Jul 12, 2019 | 28.12 | 28.49 | 28.07 | 28.32 | 1,814,111 | +0.36(+1.29%) |
Jul 11, 2019 | 28.44 | 28.50 | 27.77 | 27.96 | 2,428,028 | -0.45(-1.58%) |
Jul 10, 2019 | 28.88 | 29.01 | 28.41 | 28.41 | 2,655,664 | -0.38(-1.31%) |
Jul 09, 2019 | 28.33 | 28.84 | 28.25 | 28.78 | 2,273,009 | +0.23(+0.81%) |
Jul 08, 2019 | 28.89 | 29.00 | 28.44 | 28.55 | 1,962,585 | -0.62(-2.14%) |
Jul 05, 2019 | 28.88 | 29.21 | 28.67 | 29.17 | 1,672,719 | -0.03(-0.11%) |
Jul 03, 2019 | 28.73 | 29.28 | 28.54 | 29.21 | 1,006,604 | +0.67(+2.36%) |
Jul 02, 2019 | 28.94 | 29.02 | 28.38 | 28.53 | 1,928,245 | -0.48(-1.66%) |