Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.07 | 23.47 | 22.98 | 23.28 | 969,337 | +0.26(+1.14%) |
Sep 27, 2019 | 23.84 | 23.95 | 22.60 | 23.02 | 1,286,014 | -0.63(-2.67%) |
Sep 26, 2019 | 23.91 | 24.05 | 23.32 | 23.65 | 1,599,277 | -0.45(-1.86%) |
Sep 25, 2019 | 24.20 | 24.42 | 23.92 | 24.10 | 1,049,216 | -0.21(-0.88%) |
Sep 24, 2019 | 25.06 | 25.12 | 24.10 | 24.31 | 950,445 | -0.55(-2.22%) |
Sep 23, 2019 | 24.89 | 25.44 | 24.84 | 24.87 | 927,850 | -0.20(-0.81%) |
Sep 20, 2019 | 25.58 | 25.77 | 24.59 | 25.07 | 1,464,287 | -0.50(-1.97%) |
Sep 19, 2019 | 26.05 | 26.32 | 25.31 | 25.57 | 1,375,605 | -0.38(-1.46%) |
Sep 18, 2019 | 26.02 | 26.18 | 25.65 | 25.95 | 917,794 | -0.16(-0.63%) |
Sep 17, 2019 | 26.14 | 26.26 | 25.75 | 26.12 | 933,845 | -0.22(-0.85%) |
Sep 16, 2019 | 26.02 | 26.73 | 25.93 | 26.34 | 1,160,035 | +0.04(+0.15%) |
Sep 13, 2019 | 26.07 | 26.68 | 26.00 | 26.30 | 1,411,162 | +0.41(+1.57%) |
Sep 12, 2019 | 25.73 | 26.18 | 25.32 | 25.89 | 1,886,134 | +0.20(+0.79%) |
Sep 11, 2019 | 24.91 | 25.97 | 24.78 | 25.69 | 2,001,801 | +0.90(+3.64%) |
Sep 10, 2019 | 24.08 | 24.97 | 23.91 | 24.79 | 1,129,179 | +0.59(+2.44%) |
Sep 09, 2019 | 23.27 | 24.25 | 23.20 | 24.20 | 1,690,134 | +1.02(+4.39%) |
Sep 06, 2019 | 23.39 | 23.50 | 23.04 | 23.18 | 783,154 | -0.10(-0.42%) |
Sep 05, 2019 | 22.98 | 23.49 | 22.88 | 23.28 | 1,359,030 | +0.54(+2.39%) |
Sep 04, 2019 | 23.13 | 23.44 | 22.60 | 22.73 | 902,085 | +0.01(+0.04%) |
Sep 03, 2019 | 23.06 | 23.06 | 22.12 | 22.72 | 1,013,806 | -0.58(-2.50%) |
Aug 30, 2019 | 23.58 | 23.63 | 23.08 | 23.30 | 576,946 | -0.07(-0.29%) |
Aug 29, 2019 | 22.94 | 23.55 | 22.94 | 23.37 | 753,288 | +0.67(+2.95%) |
Aug 28, 2019 | 21.68 | 22.98 | 21.58 | 22.70 | 1,253,422 | +0.89(+4.09%) |
Aug 27, 2019 | 22.56 | 22.57 | 21.76 | 21.81 | 627,535 | -0.50(-2.26%) |
Aug 26, 2019 | 22.27 | 22.37 | 21.91 | 22.32 | 599,473 | +0.31(+1.41%) |
Aug 23, 2019 | 22.55 | 22.83 | 21.94 | 22.01 | 743,439 | -0.81(-3.57%) |
Aug 22, 2019 | 22.77 | 23.12 | 22.60 | 22.82 | 550,039 | +0.14(+0.60%) |
Aug 21, 2019 | 23.02 | 23.02 | 22.62 | 22.68 | 671,694 | -0.05(-0.21%) |
Aug 20, 2019 | 22.44 | 23.04 | 22.35 | 22.73 | 840,137 | +0.15(+0.64%) |
Aug 19, 2019 | 22.86 | 23.01 | 22.56 | 22.59 | 718,867 | +0.28(+1.26%) |
Aug 16, 2019 | 21.33 | 22.38 | 21.13 | 22.31 | 1,374,233 | +1.19(+5.65%) |
Aug 15, 2019 | 21.88 | 22.13 | 21.09 | 21.11 | 1,279,201 | -0.68(-3.11%) |
Aug 14, 2019 | 22.46 | 22.47 | 21.53 | 21.79 | 1,162,094 | -1.14(-4.99%) |
Aug 13, 2019 | 23.29 | 23.76 | 22.86 | 22.94 | 895,994 | -0.22(-0.96%) |
Aug 12, 2019 | 23.45 | 23.60 | 23.11 | 23.16 | 658,672 | -0.50(-2.13%) |
Aug 09, 2019 | 23.77 | 23.95 | 23.32 | 23.66 | 814,719 | -0.19(-0.81%) |
Aug 08, 2019 | 23.44 | 23.89 | 23.33 | 23.86 | 1,264,596 | +0.47(+2.03%) |
Aug 07, 2019 | 23.53 | 23.81 | 22.98 | 23.38 | 1,982,662 | -0.66(-2.74%) |
Aug 06, 2019 | 24.77 | 25.06 | 23.73 | 24.04 | 2,159,580 | -0.55(-2.25%) |
Aug 05, 2019 | 24.32 | 25.00 | 23.93 | 24.59 | 1,016,642 | -0.71(-2.80%) |
Aug 02, 2019 | 24.52 | 25.37 | 24.25 | 25.30 | 1,883,819 | +0.24(+0.97%) |
Aug 01, 2019 | 26.18 | 26.40 | 24.42 | 25.06 | 1,970,714 | -0.62(-2.42%) |
Jul 31, 2019 | 27.65 | 27.65 | 24.90 | 25.68 | 3,163,137 | -1.41(-5.19%) |
Jul 30, 2019 | 25.80 | 27.16 | 25.63 | 27.09 | 2,475,271 | +1.04(+3.98%) |
Jul 29, 2019 | 26.27 | 26.32 | 25.80 | 26.05 | 1,048,023 | -0.13(-0.48%) |
Jul 26, 2019 | 25.80 | 26.45 | 25.79 | 26.17 | 1,031,242 | +0.62(+2.43%) |
Jul 25, 2019 | 25.72 | 25.95 | 25.20 | 25.55 | 1,044,247 | -0.43(-1.64%) |
Jul 24, 2019 | 25.01 | 26.03 | 24.86 | 25.98 | 1,060,108 | +0.81(+3.24%) |
Jul 23, 2019 | 24.47 | 25.18 | 24.38 | 25.17 | 624,649 | +0.88(+3.63%) |
Jul 22, 2019 | 24.70 | 25.13 | 24.13 | 24.28 | 1,332,978 | -0.42(-1.69%) |
Jul 19, 2019 | 25.32 | 25.53 | 24.66 | 24.70 | 825,138 | -0.43(-1.70%) |
Jul 18, 2019 | 25.55 | 25.83 | 25.06 | 25.13 | 971,408 | -0.51(-2.00%) |
Jul 17, 2019 | 26.15 | 26.28 | 25.42 | 25.64 | 712,030 | -0.75(-2.83%) |
Jul 16, 2019 | 26.26 | 26.65 | 26.11 | 26.39 | 504,831 | +0.16(+0.59%) |
Jul 15, 2019 | 25.73 | 26.35 | 25.69 | 26.23 | 692,833 | +0.61(+2.38%) |
Jul 12, 2019 | 25.32 | 25.70 | 24.96 | 25.62 | 1,009,682 | +0.36(+1.42%) |
Jul 11, 2019 | 25.77 | 26.12 | 24.99 | 25.26 | 1,203,610 | -0.45(-1.73%) |
Jul 10, 2019 | 26.46 | 26.46 | 25.68 | 25.71 | 1,074,485 | -0.70(-2.64%) |
Jul 09, 2019 | 26.43 | 26.69 | 26.22 | 26.41 | 700,707 | -0.12(-0.44%) |
Jul 08, 2019 | 26.51 | 26.72 | 26.28 | 26.52 | 564,793 | -0.20(-0.76%) |
Jul 05, 2019 | 26.81 | 26.88 | 26.42 | 26.73 | 427,887 | -0.31(-1.15%) |
Jul 03, 2019 | 26.87 | 27.04 | 26.54 | 27.04 | 785,423 | +0.32(+1.20%) |
Jul 02, 2019 | 26.09 | 26.75 | 25.81 | 26.72 | 1,212,373 | +0.52(+2.00%) |