Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.77 | 29.15 | 28.45 | 29.06 | 1,522,915 | +0.44(+1.54%) |
Sep 27, 2019 | 28.41 | 28.92 | 28.18 | 28.62 | 927,700 | +0.39(+1.38%) |
Sep 26, 2019 | 28.50 | 28.64 | 28.03 | 28.23 | 761,887 | -0.24(-0.84%) |
Sep 25, 2019 | 27.71 | 28.58 | 27.61 | 28.47 | 1,071,397 | +0.64(+2.30%) |
Sep 24, 2019 | 28.32 | 28.69 | 27.45 | 27.83 | 941,410 | -0.75(-2.62%) |
Sep 23, 2019 | 28.16 | 28.92 | 28.09 | 28.58 | 944,174 | +0.08(+0.28%) |
Sep 20, 2019 | 28.86 | 29.10 | 28.47 | 28.50 | 3,421,400 | -0.30(-1.04%) |
Sep 19, 2019 | 28.84 | 29.29 | 28.34 | 28.80 | 1,300,351 | -0.02(-0.07%) |
Sep 18, 2019 | 29.31 | 29.53 | 28.36 | 28.82 | 1,696,635 | -0.71(-2.40%) |
Sep 17, 2019 | 30.21 | 30.29 | 29.27 | 29.53 | 898,888 | -0.98(-3.21%) |
Sep 16, 2019 | 30.42 | 30.57 | 30.08 | 30.51 | 1,738,557 | -0.08(-0.26%) |
Sep 13, 2019 | 30.89 | 31.08 | 30.41 | 30.59 | 2,065,100 | +0.09(+0.30%) |
Sep 12, 2019 | 30.85 | 30.89 | 30.19 | 30.50 | 1,497,663 | -0.25(-0.81%) |
Sep 11, 2019 | 29.83 | 30.77 | 29.16 | 30.75 | 1,085,373 | +1.14(+3.85%) |
Sep 10, 2019 | 29.02 | 29.62 | 28.52 | 29.61 | 2,076,557 | +0.59(+2.03%) |
Sep 09, 2019 | 28.76 | 29.14 | 28.64 | 29.02 | 1,478,729 | +0.37(+1.29%) |
Sep 06, 2019 | 28.52 | 28.91 | 28.05 | 28.65 | 1,376,600 | +0.21(+0.74%) |
Sep 05, 2019 | 27.14 | 28.54 | 27.00 | 28.44 | 786,536 | +1.67(+6.24%) |
Sep 04, 2019 | 26.57 | 27.05 | 26.56 | 26.77 | 1,132,257 | +0.60(+2.29%) |
Sep 03, 2019 | 26.80 | 26.90 | 25.80 | 26.17 | 1,332,287 | -1.03(-3.79%) |
Aug 30, 2019 | 26.89 | 27.20 | 26.69 | 27.20 | 800,900 | +0.52(+1.95%) |
Aug 29, 2019 | 25.75 | 26.76 | 25.70 | 26.68 | 1,053,592 | +1.36(+5.37%) |
Aug 28, 2019 | 24.76 | 25.38 | 24.52 | 25.32 | 1,152,369 | +0.55(+2.22%) |
Aug 27, 2019 | 25.69 | 25.77 | 24.70 | 24.77 | 902,446 | -0.67(-2.63%) |
Aug 26, 2019 | 26.25 | 26.50 | 25.17 | 25.44 | 810,799 | -0.47(-1.81%) |
Aug 23, 2019 | 26.52 | 27.03 | 25.82 | 25.91 | 2,770,300 | -0.83(-3.10%) |
Aug 22, 2019 | 27.09 | 27.24 | 26.66 | 26.74 | 502,889 | -0.16(-0.59%) |
Aug 21, 2019 | 26.85 | 27.17 | 26.66 | 26.90 | 646,497 | +0.28(+1.05%) |
Aug 20, 2019 | 26.61 | 26.84 | 26.39 | 26.62 | 516,914 | -0.23(-0.86%) |
Aug 19, 2019 | 26.90 | 26.98 | 26.57 | 26.85 | 650,180 | +0.47(+1.78%) |
Aug 16, 2019 | 25.53 | 26.48 | 25.52 | 26.38 | 1,033,500 | +1.05(+4.15%) |
Aug 15, 2019 | 25.32 | 25.49 | 25.00 | 25.33 | 1,109,251 | -0.13(-0.51%) |
Aug 14, 2019 | 25.75 | 26.05 | 25.24 | 25.46 | 959,935 | -0.86(-3.27%) |
Aug 13, 2019 | 25.66 | 26.93 | 25.62 | 26.32 | 1,026,107 | +0.47(+1.82%) |
Aug 12, 2019 | 25.78 | 26.07 | 25.57 | 25.85 | 828,024 | -0.16(-0.62%) |
Aug 09, 2019 | 26.58 | 26.61 | 25.81 | 26.01 | 1,222,100 | -0.64(-2.40%) |
Aug 08, 2019 | 26.67 | 27.11 | 26.46 | 26.65 | 1,915,857 | -0.02(-0.07%) |
Aug 07, 2019 | 28.01 | 28.05 | 26.09 | 26.67 | 2,546,751 | -1.78(-6.26%) |
Aug 06, 2019 | 25.80 | 28.55 | 25.63 | 28.45 | 4,441,870 | +3.74(+15.14%) |
Aug 05, 2019 | 24.90 | 24.90 | 24.35 | 24.71 | 2,818,692 | -0.72(-2.83%) |
Aug 02, 2019 | 26.07 | 26.18 | 25.00 | 25.43 | 1,915,400 | -0.82(-3.12%) |
Aug 01, 2019 | 27.51 | 27.57 | 26.14 | 26.25 | 1,328,097 | -1.43(-5.17%) |
Jul 31, 2019 | 28.22 | 28.35 | 27.43 | 27.68 | 1,305,310 | -0.47(-1.67%) |
Jul 30, 2019 | 27.95 | 28.36 | 27.62 | 28.15 | 1,550,925 | +0.01(+0.04%) |
Jul 29, 2019 | 28.49 | 28.61 | 28.08 | 28.14 | 679,793 | -0.35(-1.23%) |
Jul 26, 2019 | 28.49 | 28.61 | 28.10 | 28.49 | 654,800 | +0.06(+0.21%) |
Jul 25, 2019 | 29.20 | 29.20 | 28.20 | 28.43 | 808,344 | -0.71(-2.44%) |
Jul 24, 2019 | 28.07 | 29.31 | 28.01 | 29.14 | 1,177,206 | +0.83(+2.93%) |
Jul 23, 2019 | 27.33 | 28.38 | 27.33 | 28.31 | 1,192,809 | +1.30(+4.81%) |
Jul 22, 2019 | 27.29 | 27.77 | 26.93 | 27.01 | 1,542,375 | -0.32(-1.17%) |
Jul 19, 2019 | 26.73 | 27.62 | 26.52 | 27.33 | 1,904,700 | +0.77(+2.90%) |
Jul 18, 2019 | 26.56 | 26.82 | 26.50 | 26.56 | 1,148,904 | -0.18(-0.67%) |
Jul 17, 2019 | 27.51 | 27.52 | 26.74 | 26.74 | 926,582 | -0.78(-2.83%) |
Jul 16, 2019 | 27.00 | 27.74 | 26.72 | 27.52 | 1,219,209 | +0.42(+1.55%) |
Jul 15, 2019 | 27.16 | 27.32 | 26.69 | 27.10 | 1,136,065 | -0.04(-0.15%) |
Jul 12, 2019 | 26.52 | 27.28 | 26.23 | 27.14 | 1,221,700 | +0.80(+3.04%) |
Jul 11, 2019 | 26.15 | 26.43 | 25.87 | 26.34 | 997,642 | +0.16(+0.61%) |
Jul 10, 2019 | 26.38 | 26.60 | 25.92 | 26.18 | 982,598 | -0.12(-0.46%) |
Jul 09, 2019 | 26.45 | 26.45 | 26.11 | 26.30 | 882,747 | -0.43(-1.61%) |
Jul 08, 2019 | 26.80 | 26.93 | 26.46 | 26.73 | 1,173,151 | -0.29(-1.07%) |
Jul 05, 2019 | 26.97 | 27.14 | 26.43 | 27.02 | 1,022,700 | -0.18(-0.66%) |
Jul 03, 2019 | 27.13 | 27.26 | 26.66 | 27.20 | 572,100 | +0.16(+0.59%) |
Jul 02, 2019 | 27.43 | 27.43 | 26.72 | 27.04 | 1,114,212 | -0.57(-2.06%) |