Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.57 | 29.75 | 29.45 | 29.66 | 2,629,167 | +0.11(+0.38%) |
Sep 27, 2019 | 29.79 | 29.89 | 29.34 | 29.55 | 1,843,930 | -0.09(-0.32%) |
Sep 26, 2019 | 29.69 | 29.91 | 29.51 | 29.64 | 1,804,315 | -0.17(-0.57%) |
Sep 25, 2019 | 29.81 | 30.10 | 29.43 | 29.81 | 2,021,049 | -0.00(-0.02%) |
Sep 24, 2019 | 30.13 | 30.26 | 29.59 | 29.82 | 2,122,889 | -0.26(-0.86%) |
Sep 23, 2019 | 29.88 | 30.16 | 29.60 | 30.08 | 2,437,960 | +0.09(+0.31%) |
Sep 20, 2019 | 30.25 | 30.25 | 29.70 | 29.98 | 4,460,060 | -0.09(-0.31%) |
Sep 19, 2019 | 30.14 | 30.42 | 30.02 | 30.08 | 3,899,407 | -0.05(-0.16%) |
Sep 18, 2019 | 30.44 | 30.46 | 29.95 | 30.12 | 2,492,140 | -0.27(-0.90%) |
Sep 17, 2019 | 30.27 | 30.48 | 29.88 | 30.40 | 2,533,750 | +0.16(+0.53%) |
Sep 16, 2019 | 30.52 | 30.93 | 30.17 | 30.24 | 3,095,008 | -0.64(-2.08%) |
Sep 13, 2019 | 31.11 | 31.28 | 30.74 | 30.88 | 3,775,120 | +0.18(+0.58%) |
Sep 12, 2019 | 28.94 | 30.96 | 28.87 | 30.70 | 7,401,608 | +3.27(+11.93%) |
Sep 11, 2019 | 27.47 | 27.50 | 26.50 | 27.43 | 3,007,693 | +0.40(+1.47%) |
Sep 10, 2019 | 25.93 | 27.82 | 25.84 | 27.03 | 4,657,850 | +1.19(+4.60%) |
Sep 09, 2019 | 25.50 | 25.88 | 25.40 | 25.84 | 2,019,849 | +0.47(+1.86%) |
Sep 06, 2019 | 25.46 | 25.68 | 25.30 | 25.37 | 2,316,390 | -0.01(-0.04%) |
Sep 05, 2019 | 25.24 | 25.56 | 25.09 | 25.38 | 2,048,853 | +0.47(+1.89%) |
Sep 04, 2019 | 24.80 | 24.95 | 24.66 | 24.91 | 1,900,455 | +0.39(+1.58%) |
Sep 03, 2019 | 24.56 | 24.61 | 24.00 | 24.52 | 2,632,255 | -0.25(-1.03%) |
Aug 30, 2019 | 24.92 | 25.17 | 24.73 | 24.78 | 1,894,611 | +0.08(+0.31%) |
Aug 29, 2019 | 24.39 | 24.84 | 24.39 | 24.70 | 1,754,584 | +0.51(+2.11%) |
Aug 28, 2019 | 23.53 | 24.25 | 23.38 | 24.19 | 2,174,257 | +0.58(+2.48%) |
Aug 27, 2019 | 24.08 | 24.18 | 23.47 | 23.61 | 3,908,829 | -0.35(-1.46%) |
Aug 26, 2019 | 24.35 | 24.53 | 23.76 | 23.96 | 3,233,226 | -0.06(-0.24%) |
Aug 23, 2019 | 24.35 | 24.35 | 23.88 | 24.01 | 3,692,843 | -0.44(-1.81%) |
Aug 22, 2019 | 24.56 | 24.84 | 24.30 | 24.46 | 2,639,398 | -0.07(-0.27%) |
Aug 21, 2019 | 24.86 | 24.95 | 24.48 | 24.52 | 3,569,635 | -0.07(-0.27%) |
Aug 20, 2019 | 24.65 | 24.82 | 24.45 | 24.59 | 2,032,899 | -0.23(-0.91%) |
Aug 19, 2019 | 25.11 | 25.30 | 24.22 | 24.81 | 3,234,294 | +0.70(+2.89%) |
Aug 16, 2019 | 23.39 | 24.23 | 23.24 | 24.12 | 3,311,567 | +0.92(+3.99%) |
Aug 15, 2019 | 23.40 | 23.55 | 23.05 | 23.19 | 2,737,056 | -0.15(-0.65%) |
Aug 14, 2019 | 23.53 | 23.72 | 23.17 | 23.34 | 2,380,118 | -0.57(-2.37%) |
Aug 13, 2019 | 23.61 | 24.26 | 23.46 | 23.91 | 2,051,267 | +0.29(+1.24%) |
Aug 12, 2019 | 23.81 | 23.81 | 23.57 | 23.62 | 1,254,650 | -0.38(-1.57%) |
Aug 09, 2019 | 24.41 | 24.41 | 23.84 | 23.99 | 1,964,907 | -0.47(-1.93%) |
Aug 08, 2019 | 24.36 | 24.59 | 24.16 | 24.47 | 1,938,052 | +0.35(+1.45%) |
Aug 07, 2019 | 23.73 | 24.20 | 23.54 | 24.12 | 3,544,626 | +0.02(+0.08%) |
Aug 06, 2019 | 23.81 | 24.13 | 23.72 | 24.10 | 2,179,373 | +0.43(+1.83%) |
Aug 05, 2019 | 23.68 | 23.90 | 23.35 | 23.66 | 3,792,514 | -0.43(-1.80%) |
Aug 02, 2019 | 24.57 | 24.57 | 23.90 | 24.10 | 1,844,990 | -0.57(-2.29%) |
Aug 01, 2019 | 25.40 | 25.60 | 24.32 | 24.66 | 3,268,960 | -0.74(-2.90%) |
Jul 31, 2019 | 25.41 | 25.66 | 25.19 | 25.40 | 4,277,817 | +0.03(+0.11%) |
Jul 30, 2019 | 25.69 | 25.75 | 25.09 | 25.37 | 2,795,517 | -0.42(-1.65%) |
Jul 29, 2019 | 26.13 | 26.13 | 25.51 | 25.80 | 3,425,152 | -0.36(-1.37%) |
Jul 26, 2019 | 25.70 | 26.57 | 25.56 | 26.15 | 3,845,629 | +0.14(+0.54%) |
Jul 25, 2019 | 24.43 | 26.29 | 23.85 | 26.01 | 4,607,571 | +1.26(+5.11%) |
Jul 24, 2019 | 24.40 | 24.84 | 24.34 | 24.75 | 2,211,455 | +0.37(+1.51%) |
Jul 23, 2019 | 23.81 | 24.46 | 23.76 | 24.38 | 3,613,717 | +0.77(+3.28%) |
Jul 22, 2019 | 23.48 | 23.74 | 23.16 | 23.61 | 5,867,987 | +0.08(+0.36%) |
Jul 19, 2019 | 24.31 | 24.40 | 23.48 | 23.52 | 4,719,192 | -0.70(-2.88%) |
Jul 18, 2019 | 24.52 | 24.71 | 24.12 | 24.22 | 4,568,596 | -0.32(-1.31%) |
Jul 17, 2019 | 25.42 | 25.42 | 24.46 | 24.54 | 2,463,516 | -0.91(-3.59%) |
Jul 16, 2019 | 25.31 | 25.73 | 25.19 | 25.46 | 2,308,495 | +0.08(+0.33%) |
Jul 15, 2019 | 25.12 | 25.46 | 25.08 | 25.37 | 1,926,297 | +0.08(+0.30%) |
Jul 12, 2019 | 24.89 | 25.34 | 24.81 | 25.30 | 1,958,122 | +0.55(+2.21%) |
Jul 11, 2019 | 24.68 | 24.84 | 24.60 | 24.75 | 1,592,963 | +0.08(+0.31%) |
Jul 10, 2019 | 24.72 | 24.81 | 24.61 | 24.67 | 1,659,812 | +0.12(+0.50%) |
Jul 09, 2019 | 24.57 | 24.70 | 24.26 | 24.55 | 3,033,054 | -0.09(-0.38%) |
Jul 08, 2019 | 24.99 | 25.13 | 24.64 | 24.64 | 2,466,364 | -0.48(-1.91%) |
Jul 05, 2019 | 25.10 | 25.20 | 24.92 | 25.13 | 2,875,580 | -0.05(-0.19%) |
Jul 03, 2019 | 25.13 | 25.33 | 24.95 | 25.17 | 1,726,663 | +0.13(+0.53%) |
Jul 02, 2019 | 25.55 | 25.60 | 24.99 | 25.04 | 2,659,978 | -0.42(-1.67%) |