Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.36 | 24.92 | 24.24 | 24.75 | 1,295,459 | +0.47(+1.92%) |
Sep 27, 2019 | 24.62 | 24.94 | 24.26 | 24.28 | 592,545 | -0.20(-0.82%) |
Sep 26, 2019 | 24.79 | 24.85 | 24.47 | 24.48 | 660,158 | -0.33(-1.34%) |
Sep 25, 2019 | 24.63 | 24.96 | 24.30 | 24.82 | 1,022,468 | -0.20(-0.80%) |
Sep 24, 2019 | 26.00 | 26.11 | 24.83 | 25.02 | 1,049,297 | -0.95(-3.67%) |
Sep 23, 2019 | 25.70 | 26.24 | 25.56 | 25.97 | 375,577 | -0.13(-0.51%) |
Sep 20, 2019 | 26.35 | 26.86 | 26.06 | 26.10 | 826,016 | -0.30(-1.15%) |
Sep 19, 2019 | 26.45 | 26.91 | 26.29 | 26.41 | 615,333 | +0.06(+0.22%) |
Sep 18, 2019 | 26.34 | 26.60 | 26.02 | 26.35 | 982,793 | -0.17(-0.65%) |
Sep 17, 2019 | 26.11 | 26.53 | 25.68 | 26.52 | 806,116 | -0.07(-0.25%) |
Sep 16, 2019 | 26.18 | 26.70 | 26.00 | 26.59 | 674,966 | +0.24(+0.90%) |
Sep 13, 2019 | 26.14 | 26.44 | 25.88 | 26.35 | 954,347 | +0.70(+2.71%) |
Sep 12, 2019 | 26.70 | 26.77 | 25.64 | 25.66 | 1,197,073 | -1.02(-3.82%) |
Sep 11, 2019 | 26.14 | 26.77 | 25.55 | 26.67 | 1,023,845 | +0.68(+2.60%) |
Sep 10, 2019 | 25.05 | 26.16 | 24.97 | 26.00 | 878,209 | +1.01(+4.04%) |
Sep 09, 2019 | 24.12 | 25.01 | 24.12 | 24.99 | 689,068 | +0.97(+4.05%) |
Sep 06, 2019 | 24.13 | 24.38 | 23.83 | 24.02 | 530,216 | +0.03(+0.12%) |
Sep 05, 2019 | 23.32 | 24.23 | 23.32 | 23.99 | 866,905 | +1.02(+4.44%) |
Sep 04, 2019 | 23.07 | 23.26 | 22.83 | 22.97 | 365,313 | +0.32(+1.43%) |
Sep 03, 2019 | 23.41 | 23.41 | 22.54 | 22.64 | 890,423 | -1.02(-4.31%) |
Aug 30, 2019 | 23.77 | 23.86 | 23.52 | 23.66 | 595,063 | +0.20(+0.85%) |
Aug 29, 2019 | 22.79 | 23.56 | 22.71 | 23.46 | 561,728 | +1.06(+4.72%) |
Aug 28, 2019 | 22.06 | 22.73 | 21.83 | 22.41 | 547,170 | +0.20(+0.90%) |
Aug 27, 2019 | 22.76 | 22.76 | 21.95 | 22.21 | 899,050 | -0.33(-1.48%) |
Aug 26, 2019 | 22.76 | 22.86 | 22.44 | 22.54 | 647,336 | +0.16(+0.72%) |
Aug 23, 2019 | 23.46 | 23.72 | 22.29 | 22.38 | 784,988 | -1.47(-6.15%) |
Aug 22, 2019 | 24.04 | 24.42 | 23.83 | 23.84 | 1,285,225 | -0.06(-0.24%) |
Aug 21, 2019 | 23.60 | 24.06 | 23.53 | 23.90 | 723,971 | +0.81(+3.51%) |
Aug 20, 2019 | 23.63 | 23.74 | 23.04 | 23.09 | 2,535,900 | -0.54(-2.30%) |
Aug 19, 2019 | 23.83 | 23.87 | 23.51 | 23.63 | 769,852 | +0.32(+1.39%) |
Aug 16, 2019 | 22.39 | 23.37 | 22.39 | 23.31 | 1,844,162 | +1.07(+4.80%) |
Aug 15, 2019 | 23.01 | 23.18 | 22.04 | 22.24 | 1,501,770 | -0.77(-3.35%) |
Aug 14, 2019 | 23.82 | 24.02 | 22.78 | 23.02 | 1,930,062 | -1.35(-5.55%) |
Aug 13, 2019 | 23.85 | 24.86 | 23.85 | 24.37 | 669,834 | +0.38(+1.59%) |
Aug 12, 2019 | 24.20 | 24.37 | 23.72 | 23.99 | 711,746 | -0.43(-1.76%) |
Aug 09, 2019 | 25.23 | 25.47 | 24.21 | 24.42 | 1,213,212 | -1.00(-3.94%) |
Aug 08, 2019 | 25.31 | 25.70 | 25.27 | 25.42 | 996,353 | +0.22(+0.87%) |
Aug 07, 2019 | 25.12 | 25.32 | 24.53 | 25.20 | 1,126,116 | -0.38(-1.48%) |
Aug 06, 2019 | 25.87 | 26.17 | 25.20 | 25.58 | 950,838 | -0.06(-0.22%) |
Aug 05, 2019 | 26.17 | 26.31 | 25.41 | 25.64 | 1,687,933 | -1.31(-4.86%) |
Aug 02, 2019 | 26.99 | 27.12 | 26.46 | 26.94 | 1,201,357 | -0.28(-1.05%) |
Aug 01, 2019 | 28.92 | 29.10 | 27.14 | 27.23 | 1,878,776 | -1.67(-5.78%) |
Jul 31, 2019 | 30.74 | 31.17 | 28.62 | 28.90 | 1,647,980 | -1.77(-5.79%) |
Jul 30, 2019 | 28.00 | 31.16 | 27.85 | 30.67 | 3,233,291 | -0.78(-2.47%) |
Jul 29, 2019 | 31.36 | 31.79 | 31.12 | 31.45 | 1,704,425 | +0.11(+0.36%) |
Jul 26, 2019 | 30.74 | 31.41 | 30.46 | 31.34 | 877,364 | +0.65(+2.10%) |
Jul 25, 2019 | 30.98 | 30.98 | 30.44 | 30.69 | 679,662 | -0.46(-1.49%) |
Jul 24, 2019 | 29.92 | 31.18 | 29.90 | 31.16 | 741,089 | +0.88(+2.92%) |
Jul 23, 2019 | 29.33 | 30.34 | 29.26 | 30.28 | 1,069,347 | +1.16(+3.98%) |
Jul 22, 2019 | 29.25 | 29.39 | 29.01 | 29.12 | 763,772 | -0.02(-0.06%) |
Jul 19, 2019 | 28.35 | 29.24 | 28.35 | 29.14 | 1,130,553 | +0.84(+2.99%) |
Jul 18, 2019 | 27.74 | 28.49 | 27.57 | 28.29 | 1,044,746 | +0.24(+0.85%) |
Jul 17, 2019 | 28.92 | 29.02 | 28.04 | 28.06 | 1,069,208 | -1.08(-3.71%) |
Jul 16, 2019 | 28.90 | 29.36 | 28.63 | 29.14 | 818,653 | +0.13(+0.46%) |
Jul 15, 2019 | 29.16 | 29.18 | 28.72 | 29.00 | 967,320 | -0.08(-0.26%) |
Jul 12, 2019 | 27.74 | 29.14 | 27.68 | 29.08 | 856,396 | +1.26(+4.54%) |
Jul 11, 2019 | 27.86 | 27.99 | 27.52 | 27.82 | 627,142 | +0.07(+0.24%) |
Jul 10, 2019 | 28.13 | 28.28 | 27.65 | 27.75 | 587,107 | -0.21(-0.75%) |
Jul 09, 2019 | 27.50 | 27.96 | 27.32 | 27.96 | 1,772,892 | +0.28(+0.99%) |
Jul 08, 2019 | 27.57 | 27.93 | 27.39 | 27.68 | 644,069 | +0.10(+0.38%) |
Jul 05, 2019 | 27.83 | 27.87 | 27.31 | 27.58 | 955,754 | -0.43(-1.52%) |
Jul 03, 2019 | 28.24 | 28.30 | 27.70 | 28.01 | 851,023 | -0.16(-0.57%) |
Jul 02, 2019 | 28.99 | 28.99 | 27.88 | 28.17 | 1,329,667 | -0.99(-3.39%) |