Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.59 | 29.59 | 28.85 | 29.23 | 116,254 | -0.36(-1.22%) |
Sep 27, 2019 | 29.79 | 29.90 | 29.16 | 29.59 | 80,500 | -0.15(-0.50%) |
Sep 26, 2019 | 29.55 | 29.94 | 29.44 | 29.74 | 117,229 | +0.12(+0.41%) |
Sep 25, 2019 | 28.68 | 29.69 | 28.68 | 29.62 | 88,122 | +0.85(+2.95%) |
Sep 24, 2019 | 27.91 | 28.88 | 27.78 | 28.77 | 159,496 | +0.97(+3.49%) |
Sep 23, 2019 | 27.43 | 28.04 | 27.43 | 27.80 | 108,833 | +0.27(+0.98%) |
Sep 20, 2019 | 27.46 | 27.76 | 27.37 | 27.53 | 170,900 | +0.02(+0.07%) |
Sep 19, 2019 | 27.24 | 27.69 | 27.21 | 27.51 | 107,815 | +0.26(+0.95%) |
Sep 18, 2019 | 27.74 | 28.07 | 27.16 | 27.25 | 179,830 | -0.56(-2.01%) |
Sep 17, 2019 | 28.16 | 28.34 | 27.57 | 27.81 | 219,716 | -0.50(-1.77%) |
Sep 16, 2019 | 28.20 | 28.57 | 28.04 | 28.31 | 205,703 | -0.13(-0.46%) |
Sep 13, 2019 | 28.84 | 29.11 | 28.41 | 28.44 | 241,200 | -0.10(-0.35%) |
Sep 12, 2019 | 28.72 | 29.16 | 28.37 | 28.54 | 324,466 | -0.12(-0.42%) |
Sep 11, 2019 | 28.02 | 28.88 | 27.82 | 28.66 | 613,018 | +0.71(+2.54%) |
Sep 10, 2019 | 27.30 | 28.24 | 27.04 | 27.95 | 435,341 | +0.73(+2.68%) |
Sep 09, 2019 | 27.09 | 27.32 | 26.80 | 27.22 | 172,099 | +0.33(+1.23%) |
Sep 06, 2019 | 27.19 | 27.41 | 26.82 | 26.89 | 108,600 | -0.28(-1.03%) |
Sep 05, 2019 | 26.97 | 27.53 | 26.70 | 27.17 | 102,605 | +0.57(+2.14%) |
Sep 04, 2019 | 26.38 | 26.68 | 26.13 | 26.60 | 116,060 | +0.41(+1.57%) |
Sep 03, 2019 | 26.40 | 26.44 | 26.00 | 26.19 | 119,494 | -0.23(-0.87%) |
Aug 30, 2019 | 26.72 | 26.93 | 26.31 | 26.42 | 68,600 | -0.12(-0.45%) |
Aug 29, 2019 | 26.26 | 26.64 | 26.10 | 26.54 | 65,870 | +0.53(+2.04%) |
Aug 28, 2019 | 26.07 | 26.57 | 25.98 | 26.01 | 44,810 | +0.00(+0.00%) |
Aug 27, 2019 | 26.20 | 26.42 | 25.65 | 26.01 | 125,664 | -0.04(-0.15%) |
Aug 26, 2019 | 25.32 | 26.17 | 24.77 | 26.05 | 67,186 | +1.06(+4.24%) |
Aug 23, 2019 | 25.58 | 25.67 | 24.94 | 24.99 | 62,800 | -0.66(-2.57%) |
Aug 22, 2019 | 25.21 | 25.74 | 25.21 | 25.65 | 87,336 | +0.49(+1.95%) |
Aug 21, 2019 | 25.02 | 25.55 | 24.84 | 25.16 | 77,947 | +0.49(+1.99%) |
Aug 20, 2019 | 23.78 | 24.84 | 23.68 | 24.67 | 309,673 | +0.99(+4.18%) |
Aug 19, 2019 | 23.43 | 23.92 | 23.08 | 23.68 | 518,555 | +0.56(+2.42%) |
Aug 16, 2019 | 23.20 | 23.36 | 23.01 | 23.12 | 283,800 | +0.28(+1.23%) |
Aug 15, 2019 | 22.56 | 23.30 | 22.50 | 22.84 | 165,153 | +0.24(+1.06%) |
Aug 14, 2019 | 23.15 | 23.18 | 22.48 | 22.60 | 171,248 | -0.70(-3.00%) |
Aug 13, 2019 | 22.87 | 23.59 | 22.70 | 23.30 | 94,823 | +0.27(+1.17%) |
Aug 12, 2019 | 23.70 | 23.93 | 23.01 | 23.03 | 122,158 | -0.61(-2.58%) |
Aug 09, 2019 | 24.39 | 24.39 | 23.34 | 23.64 | 238,400 | -0.24(-1.01%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.10 | 23.88 | 563,853 | +0.37(+1.57%) |
Aug 07, 2019 | 22.97 | 23.71 | 22.96 | 23.51 | 312,833 | +0.64(+2.80%) |
Aug 06, 2019 | 23.73 | 24.24 | 22.40 | 22.87 | 308,066 | -0.90(-3.79%) |
Aug 05, 2019 | 22.96 | 24.25 | 22.96 | 23.77 | 312,304 | +0.34(+1.45%) |
Aug 02, 2019 | 28.00 | 28.75 | 23.03 | 23.43 | 341,300 | -6.67(-22.16%) |
Aug 01, 2019 | 30.30 | 30.46 | 29.92 | 30.10 | 114,749 | -0.28(-0.92%) |
Jul 31, 2019 | 30.76 | 31.36 | 30.22 | 30.38 | 99,284 | -0.19(-0.62%) |
Jul 30, 2019 | 29.57 | 30.63 | 29.53 | 30.57 | 91,137 | +0.86(+2.89%) |
Jul 29, 2019 | 29.71 | 29.98 | 29.49 | 29.71 | 47,870 | -0.19(-0.64%) |
Jul 26, 2019 | 29.48 | 29.92 | 29.37 | 29.90 | 54,000 | +0.50(+1.70%) |
Jul 25, 2019 | 29.71 | 30.05 | 29.39 | 29.40 | 64,980 | -0.41(-1.38%) |
Jul 24, 2019 | 29.06 | 29.94 | 29.06 | 29.81 | 61,184 | +0.71(+2.44%) |
Jul 23, 2019 | 28.24 | 29.16 | 28.22 | 29.10 | 57,377 | +0.96(+3.41%) |
Jul 22, 2019 | 27.96 | 28.18 | 27.66 | 28.14 | 52,504 | +0.13(+0.46%) |
Jul 19, 2019 | 27.61 | 28.31 | 27.61 | 28.01 | 39,800 | +0.29(+1.05%) |
Jul 18, 2019 | 27.30 | 27.72 | 27.02 | 27.72 | 39,897 | +0.41(+1.50%) |
Jul 17, 2019 | 27.67 | 27.67 | 27.09 | 27.31 | 62,748 | -0.31(-1.12%) |
Jul 16, 2019 | 27.92 | 28.26 | 27.54 | 27.62 | 63,375 | -0.32(-1.15%) |
Jul 15, 2019 | 28.30 | 28.77 | 27.90 | 27.94 | 78,842 | -0.47(-1.65%) |
Jul 12, 2019 | 27.52 | 28.57 | 27.52 | 28.41 | 50,300 | +0.91(+3.31%) |
Jul 11, 2019 | 27.91 | 27.91 | 27.26 | 27.50 | 40,387 | -0.39(-1.40%) |
Jul 10, 2019 | 27.93 | 28.30 | 27.84 | 27.89 | 50,620 | -0.04(-0.14%) |
Jul 09, 2019 | 28.24 | 28.38 | 27.73 | 27.93 | 32,723 | -0.51(-1.79%) |
Jul 08, 2019 | 28.54 | 28.77 | 28.12 | 28.44 | 38,489 | +0.08(+0.28%) |
Jul 05, 2019 | 28.56 | 28.66 | 28.23 | 28.36 | 42,000 | -0.30(-1.05%) |
Jul 03, 2019 | 28.18 | 28.75 | 28.16 | 28.66 | 28,200 | +0.51(+1.81%) |
Jul 02, 2019 | 28.53 | 28.57 | 27.92 | 28.15 | 69,550 | -0.29(-1.02%) |