Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.10 | 25.68 | 24.99 | 25.61 | 1,586,760 | +0.65(+2.60%) |
Sep 27, 2019 | 25.04 | 25.41 | 24.82 | 24.96 | 1,614,591 | -0.09(-0.38%) |
Sep 26, 2019 | 24.44 | 25.16 | 24.44 | 25.06 | 1,516,396 | +0.36(+1.45%) |
Sep 25, 2019 | 24.43 | 24.88 | 24.40 | 24.70 | 1,587,782 | +0.26(+1.08%) |
Sep 24, 2019 | 24.40 | 24.53 | 23.90 | 24.44 | 1,981,109 | +0.01(+0.04%) |
Sep 23, 2019 | 23.05 | 24.57 | 23.05 | 24.43 | 2,405,853 | +1.26(+5.45%) |
Sep 20, 2019 | 23.36 | 23.50 | 23.05 | 23.16 | 6,349,132 | -0.24(-1.01%) |
Sep 19, 2019 | 23.54 | 23.62 | 23.17 | 23.40 | 2,134,115 | +0.05(+0.20%) |
Sep 18, 2019 | 22.95 | 23.48 | 22.21 | 23.35 | 2,116,569 | +0.69(+3.03%) |
Sep 17, 2019 | 21.79 | 22.84 | 21.37 | 22.67 | 3,811,409 | +0.71(+3.22%) |
Sep 16, 2019 | 23.65 | 23.65 | 21.02 | 21.96 | 7,086,512 | -2.16(-8.95%) |
Sep 13, 2019 | 24.33 | 24.48 | 23.74 | 24.12 | 2,099,393 | +0.09(+0.39%) |
Sep 12, 2019 | 23.98 | 24.36 | 23.56 | 24.02 | 1,496,731 | -0.35(-1.43%) |
Sep 11, 2019 | 24.21 | 24.59 | 23.69 | 24.37 | 2,034,656 | +0.41(+1.69%) |
Sep 10, 2019 | 22.75 | 24.39 | 22.71 | 23.97 | 2,643,929 | +0.94(+4.09%) |
Sep 09, 2019 | 23.27 | 23.59 | 22.55 | 23.02 | 3,037,654 | -0.08(-0.37%) |
Sep 06, 2019 | 23.21 | 23.48 | 22.77 | 23.11 | 1,496,973 | -0.05(-0.20%) |
Sep 05, 2019 | 22.48 | 23.17 | 22.35 | 23.16 | 1,862,138 | +1.04(+4.68%) |
Sep 04, 2019 | 22.46 | 22.59 | 22.04 | 22.12 | 2,581,734 | +0.05(+0.21%) |
Sep 03, 2019 | 21.82 | 22.30 | 21.52 | 22.07 | 1,706,720 | -0.25(-1.14%) |
Aug 30, 2019 | 22.60 | 22.61 | 21.83 | 22.33 | 2,092,068 | -0.28(-1.25%) |
Aug 29, 2019 | 21.53 | 22.86 | 21.51 | 22.61 | 3,108,513 | +1.22(+5.73%) |
Aug 28, 2019 | 20.71 | 21.63 | 20.49 | 21.38 | 1,992,116 | +0.64(+3.09%) |
Aug 27, 2019 | 21.35 | 21.48 | 20.64 | 20.74 | 2,156,739 | -0.40(-1.87%) |
Aug 26, 2019 | 20.75 | 21.16 | 20.53 | 21.14 | 1,736,814 | +0.65(+3.17%) |
Aug 23, 2019 | 21.01 | 21.29 | 20.43 | 20.49 | 1,494,107 | -0.59(-2.82%) |
Aug 22, 2019 | 21.40 | 21.70 | 21.07 | 21.08 | 986,892 | -0.23(-1.06%) |
Aug 21, 2019 | 21.44 | 21.59 | 21.06 | 21.31 | 1,401,097 | +0.17(+0.80%) |
Aug 20, 2019 | 20.81 | 21.25 | 20.43 | 21.14 | 1,653,836 | +0.18(+0.85%) |
Aug 19, 2019 | 20.82 | 21.54 | 20.74 | 20.96 | 1,975,776 | +0.48(+2.35%) |
Aug 16, 2019 | 20.40 | 20.68 | 20.20 | 20.48 | 1,881,460 | +0.19(+0.93%) |
Aug 15, 2019 | 20.52 | 20.52 | 19.87 | 20.29 | 1,533,213 | -0.22(-1.06%) |
Aug 14, 2019 | 20.75 | 20.87 | 20.26 | 20.51 | 2,131,712 | -0.61(-2.90%) |
Aug 13, 2019 | 20.91 | 22.09 | 20.53 | 21.12 | 2,198,899 | +0.18(+0.84%) |
Aug 12, 2019 | 21.24 | 21.29 | 20.58 | 20.94 | 1,922,676 | -0.35(-1.66%) |
Aug 09, 2019 | 21.29 | 21.65 | 21.12 | 21.30 | 2,529,165 | -0.11(-0.52%) |
Aug 08, 2019 | 20.98 | 21.44 | 20.84 | 21.41 | 2,619,898 | +0.54(+2.58%) |
Aug 07, 2019 | 21.30 | 21.30 | 20.09 | 20.87 | 2,716,794 | -0.75(-3.48%) |
Aug 06, 2019 | 22.28 | 22.56 | 21.31 | 21.62 | 2,718,598 | -0.24(-1.11%) |
Aug 05, 2019 | 22.31 | 22.65 | 21.21 | 21.86 | 3,591,194 | -0.91(-4.00%) |
Aug 02, 2019 | 23.24 | 23.48 | 22.50 | 22.78 | 2,721,614 | -0.58(-2.47%) |
Aug 01, 2019 | 25.10 | 25.56 | 23.32 | 23.35 | 4,807,354 | -2.61(-10.06%) |
Jul 31, 2019 | 26.60 | 26.70 | 25.59 | 25.96 | 2,514,489 | -0.52(-1.97%) |
Jul 30, 2019 | 25.94 | 26.55 | 25.58 | 26.48 | 1,392,973 | +0.37(+1.42%) |
Jul 29, 2019 | 26.27 | 26.56 | 25.82 | 26.11 | 1,077,651 | -0.27(-1.02%) |
Jul 26, 2019 | 26.33 | 26.62 | 26.17 | 26.38 | 1,213,216 | +0.07(+0.28%) |
Jul 25, 2019 | 26.53 | 26.53 | 25.53 | 26.31 | 2,246,947 | -0.05(-0.18%) |
Jul 24, 2019 | 25.54 | 26.47 | 25.27 | 26.35 | 1,291,055 | +0.77(+3.02%) |
Jul 23, 2019 | 25.55 | 25.81 | 25.13 | 25.58 | 1,868,381 | +0.07(+0.29%) |
Jul 22, 2019 | 26.02 | 26.04 | 24.89 | 25.51 | 1,616,593 | -0.36(-1.40%) |
Jul 19, 2019 | 26.07 | 26.13 | 25.51 | 25.87 | 1,444,714 | -0.13(-0.50%) |
Jul 18, 2019 | 25.32 | 26.11 | 25.12 | 26.00 | 1,821,619 | +0.55(+2.16%) |
Jul 17, 2019 | 26.68 | 26.77 | 25.36 | 25.45 | 2,930,911 | -1.25(-4.67%) |
Jul 16, 2019 | 26.87 | 27.18 | 26.57 | 26.70 | 1,594,977 | -0.17(-0.62%) |
Jul 15, 2019 | 27.63 | 27.76 | 26.38 | 26.87 | 1,674,920 | -0.75(-2.73%) |
Jul 12, 2019 | 28.02 | 28.11 | 27.56 | 27.62 | 1,050,887 | -0.38(-1.36%) |
Jul 11, 2019 | 27.79 | 28.11 | 27.53 | 28.00 | 1,235,469 | +0.45(+1.62%) |
Jul 10, 2019 | 27.57 | 27.96 | 27.07 | 27.55 | 1,418,827 | +0.44(+1.61%) |
Jul 09, 2019 | 26.65 | 27.27 | 26.38 | 27.12 | 1,507,609 | +0.44(+1.64%) |
Jul 08, 2019 | 27.18 | 27.41 | 26.49 | 26.68 | 1,620,862 | -0.59(-2.15%) |
Jul 05, 2019 | 26.96 | 27.39 | 26.73 | 27.27 | 740,429 | +0.25(+0.93%) |
Jul 03, 2019 | 27.14 | 27.24 | 26.87 | 27.01 | 1,374,791 | -0.05(-0.17%) |
Jul 02, 2019 | 28.10 | 28.10 | 26.83 | 27.06 | 3,104,000 | -1.26(-4.46%) |