Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.44 | 29.02 | 28.07 | 28.63 | 670,521 | +0.16(+0.56%) |
Sep 27, 2019 | 28.58 | 28.99 | 27.87 | 28.47 | 860,500 | -0.31(-1.08%) |
Sep 26, 2019 | 27.17 | 29.65 | 27.15 | 28.78 | 1,981,019 | -1.15(-3.84%) |
Sep 25, 2019 | 30.55 | 30.79 | 28.91 | 29.93 | 2,841,953 | -1.00(-3.23%) |
Sep 24, 2019 | 27.66 | 31.22 | 26.71 | 30.93 | 3,252,512 | +3.13(+11.26%) |
Sep 23, 2019 | 27.25 | 27.92 | 27.08 | 27.80 | 817,678 | +0.50(+1.83%) |
Sep 20, 2019 | 27.90 | 27.95 | 26.62 | 27.30 | 2,995,400 | -0.67(-2.40%) |
Sep 19, 2019 | 27.98 | 28.91 | 27.49 | 27.97 | 1,305,558 | +0.17(+0.61%) |
Sep 18, 2019 | 28.31 | 28.40 | 27.21 | 27.80 | 1,285,534 | -0.72(-2.52%) |
Sep 17, 2019 | 28.34 | 28.82 | 28.07 | 28.52 | 802,787 | +0.02(+0.07%) |
Sep 16, 2019 | 27.34 | 28.64 | 26.96 | 28.50 | 1,022,821 | +1.08(+3.94%) |
Sep 13, 2019 | 27.89 | 27.98 | 26.90 | 27.42 | 1,075,000 | -0.20(-0.72%) |
Sep 12, 2019 | 26.69 | 27.76 | 26.32 | 27.62 | 1,172,208 | +0.62(+2.30%) |
Sep 11, 2019 | 25.37 | 27.19 | 25.18 | 27.00 | 1,333,003 | +1.62(+6.38%) |
Sep 10, 2019 | 24.33 | 26.16 | 24.33 | 25.38 | 1,157,078 | +0.94(+3.85%) |
Sep 09, 2019 | 24.57 | 24.76 | 23.83 | 24.44 | 502,220 | +0.19(+0.78%) |
Sep 06, 2019 | 24.67 | 24.84 | 24.22 | 24.25 | 426,800 | -0.43(-1.74%) |
Sep 05, 2019 | 23.81 | 24.83 | 23.77 | 24.68 | 656,519 | +1.11(+4.71%) |
Sep 04, 2019 | 23.67 | 24.39 | 23.34 | 23.57 | 1,061,856 | -0.03(-0.13%) |
Sep 03, 2019 | 23.34 | 23.71 | 23.15 | 23.60 | 1,019,479 | +0.07(+0.30%) |
Aug 30, 2019 | 23.27 | 23.85 | 23.07 | 23.53 | 450,900 | +0.19(+0.81%) |
Aug 29, 2019 | 23.11 | 23.63 | 22.94 | 23.34 | 647,707 | +0.28(+1.21%) |
Aug 28, 2019 | 22.19 | 23.12 | 22.05 | 23.06 | 757,436 | +0.98(+4.44%) |
Aug 27, 2019 | 22.85 | 23.20 | 22.04 | 22.08 | 587,275 | -0.48(-2.13%) |
Aug 26, 2019 | 22.63 | 23.19 | 22.39 | 22.56 | 588,037 | +0.07(+0.31%) |
Aug 23, 2019 | 23.02 | 23.61 | 22.32 | 22.49 | 1,107,200 | -0.56(-2.43%) |
Aug 22, 2019 | 24.97 | 25.59 | 23.00 | 23.05 | 1,873,478 | -2.04(-8.13%) |
Aug 21, 2019 | 24.69 | 25.26 | 24.50 | 25.09 | 620,343 | +0.60(+2.45%) |
Aug 20, 2019 | 25.05 | 25.60 | 24.44 | 24.49 | 1,064,247 | -0.59(-2.35%) |
Aug 19, 2019 | 25.17 | 25.31 | 23.95 | 25.08 | 1,667,724 | -0.27(-1.07%) |
Aug 16, 2019 | 23.86 | 25.52 | 23.26 | 25.35 | 2,055,700 | +2.15(+9.27%) |
Aug 15, 2019 | 25.55 | 25.97 | 22.59 | 23.20 | 3,576,018 | -2.30(-9.02%) |
Aug 14, 2019 | 29.35 | 29.35 | 25.33 | 25.50 | 10,681,397 | -19.05(-42.76%) |
Aug 13, 2019 | 45.21 | 47.10 | 43.83 | 44.55 | 1,752,892 | -0.73(-1.61%) |
Aug 12, 2019 | 45.51 | 46.02 | 44.35 | 45.28 | 701,910 | -0.20(-0.44%) |
Aug 09, 2019 | 45.61 | 45.92 | 45.04 | 45.48 | 701,400 | -0.38(-0.83%) |
Aug 08, 2019 | 44.94 | 46.35 | 44.25 | 45.86 | 868,982 | +0.96(+2.14%) |
Aug 07, 2019 | 45.20 | 45.52 | 44.18 | 44.90 | 901,854 | +0.07(+0.16%) |
Aug 06, 2019 | 45.48 | 45.87 | 42.38 | 44.83 | 1,400,123 | -0.41(-0.91%) |
Aug 05, 2019 | 45.24 | 47.05 | 44.90 | 45.24 | 2,376,245 | -1.84(-3.91%) |
Aug 02, 2019 | 44.27 | 48.40 | 43.87 | 47.08 | 4,114,000 | +2.07(+4.60%) |
Aug 01, 2019 | 29.23 | 46.94 | 28.92 | 45.01 | 10,963,070 | +15.87(+54.46%) |
Jul 31, 2019 | 29.55 | 29.63 | 29.05 | 29.14 | 664,347 | -0.37(-1.25%) |
Jul 30, 2019 | 28.63 | 29.52 | 28.41 | 29.51 | 611,473 | +0.80(+2.79%) |
Jul 29, 2019 | 27.49 | 28.75 | 26.68 | 28.71 | 668,614 | -0.22(-0.76%) |
Jul 26, 2019 | 28.15 | 28.98 | 28.06 | 28.93 | 510,500 | +0.78(+2.77%) |
Jul 25, 2019 | 28.72 | 28.87 | 28.04 | 28.15 | 672,477 | -0.59(-2.05%) |
Jul 24, 2019 | 28.28 | 28.80 | 28.03 | 28.74 | 381,943 | +0.37(+1.30%) |
Jul 23, 2019 | 27.75 | 28.51 | 27.55 | 28.37 | 441,369 | +0.65(+2.34%) |
Jul 22, 2019 | 28.62 | 28.99 | 27.32 | 27.72 | 1,136,699 | -0.79(-2.77%) |
Jul 19, 2019 | 26.62 | 29.70 | 26.62 | 28.51 | 2,335,400 | +1.83(+6.86%) |
Jul 18, 2019 | 26.26 | 26.69 | 26.09 | 26.68 | 600,479 | +0.38(+1.44%) |
Jul 17, 2019 | 26.09 | 26.46 | 25.79 | 26.30 | 396,430 | +0.31(+1.19%) |
Jul 16, 2019 | 25.88 | 26.14 | 25.64 | 25.99 | 286,363 | -0.07(-0.27%) |
Jul 15, 2019 | 25.91 | 26.12 | 25.32 | 26.06 | 502,500 | +0.34(+1.32%) |
Jul 12, 2019 | 25.23 | 25.99 | 25.03 | 25.72 | 522,100 | +0.54(+2.14%) |
Jul 11, 2019 | 26.73 | 26.99 | 25.01 | 25.18 | 767,720 | -1.35(-5.09%) |
Jul 10, 2019 | 26.53 | 26.85 | 26.48 | 26.53 | 636,150 | -0.17(-0.64%) |
Jul 09, 2019 | 26.06 | 26.75 | 26.04 | 26.70 | 725,726 | -0.44(-1.62%) |
Jul 08, 2019 | 27.62 | 27.63 | 26.83 | 27.14 | 474,191 | -0.51(-1.84%) |
Jul 05, 2019 | 27.79 | 27.89 | 27.33 | 27.65 | 421,500 | -0.32(-1.14%) |
Jul 03, 2019 | 27.96 | 28.01 | 27.47 | 27.97 | 571,500 | +0.02(+0.07%) |
Jul 02, 2019 | 27.40 | 28.18 | 27.09 | 27.95 | 759,383 | +0.31(+1.12%) |