Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.64 | 24.21 | 23.25 | 23.81 | 384,984 | +0.19(+0.80%) |
Sep 27, 2019 | 24.90 | 25.44 | 23.50 | 23.62 | 338,800 | -1.30(-5.22%) |
Sep 26, 2019 | 25.18 | 25.27 | 24.58 | 24.92 | 187,303 | -0.19(-0.76%) |
Sep 25, 2019 | 24.58 | 25.26 | 24.05 | 25.11 | 450,230 | +0.43(+1.74%) |
Sep 24, 2019 | 24.87 | 25.03 | 24.13 | 24.68 | 440,519 | -0.15(-0.60%) |
Sep 23, 2019 | 24.34 | 24.93 | 24.15 | 24.83 | 221,186 | +0.44(+1.80%) |
Sep 20, 2019 | 24.53 | 24.91 | 24.19 | 24.39 | 624,800 | -0.26(-1.05%) |
Sep 19, 2019 | 24.73 | 25.20 | 24.60 | 24.65 | 372,296 | +0.05(+0.20%) |
Sep 18, 2019 | 25.40 | 25.45 | 24.33 | 24.60 | 341,024 | -0.87(-3.42%) |
Sep 17, 2019 | 26.27 | 26.40 | 24.76 | 25.47 | 332,963 | -0.73(-2.79%) |
Sep 16, 2019 | 25.91 | 26.59 | 25.91 | 26.20 | 181,168 | -0.04(-0.15%) |
Sep 13, 2019 | 26.14 | 26.41 | 25.78 | 26.24 | 186,800 | +0.09(+0.34%) |
Sep 12, 2019 | 26.25 | 26.68 | 25.66 | 26.15 | 231,891 | +0.13(+0.50%) |
Sep 11, 2019 | 24.54 | 26.13 | 24.16 | 26.02 | 351,613 | +1.65(+6.77%) |
Sep 10, 2019 | 24.04 | 24.76 | 23.44 | 24.37 | 306,172 | +0.13(+0.54%) |
Sep 09, 2019 | 25.89 | 25.94 | 24.17 | 24.24 | 835,061 | -1.70(-6.55%) |
Sep 06, 2019 | 26.14 | 26.53 | 25.89 | 25.94 | 204,000 | -0.14(-0.54%) |
Sep 05, 2019 | 26.33 | 26.45 | 25.28 | 26.08 | 387,791 | -0.02(-0.08%) |
Sep 04, 2019 | 26.61 | 26.78 | 26.06 | 26.10 | 201,393 | -0.27(-1.02%) |
Sep 03, 2019 | 26.00 | 26.75 | 25.77 | 26.37 | 285,476 | +0.25(+0.96%) |
Aug 30, 2019 | 25.71 | 26.17 | 25.38 | 26.12 | 222,300 | +0.51(+1.99%) |
Aug 29, 2019 | 25.39 | 25.63 | 25.05 | 25.61 | 235,172 | +0.51(+2.03%) |
Aug 28, 2019 | 25.61 | 25.74 | 24.89 | 25.10 | 426,602 | -0.52(-2.03%) |
Aug 27, 2019 | 26.40 | 26.40 | 25.32 | 25.62 | 306,615 | -0.51(-1.95%) |
Aug 26, 2019 | 26.25 | 26.33 | 25.62 | 26.13 | 197,381 | +0.23(+0.89%) |
Aug 23, 2019 | 26.20 | 26.87 | 25.47 | 25.90 | 392,000 | -0.58(-2.19%) |
Aug 22, 2019 | 26.57 | 26.76 | 25.98 | 26.48 | 157,153 | +0.05(+0.19%) |
Aug 21, 2019 | 26.36 | 27.09 | 26.04 | 26.43 | 216,135 | +0.44(+1.69%) |
Aug 20, 2019 | 25.92 | 26.21 | 25.44 | 25.99 | 182,281 | -0.01(-0.04%) |
Aug 19, 2019 | 26.62 | 26.66 | 25.64 | 26.00 | 241,352 | -0.21(-0.80%) |
Aug 16, 2019 | 26.40 | 26.64 | 26.02 | 26.21 | 205,500 | +0.14(+0.54%) |
Aug 15, 2019 | 26.56 | 26.75 | 26.04 | 26.07 | 180,393 | -0.33(-1.25%) |
Aug 14, 2019 | 26.65 | 26.99 | 26.04 | 26.40 | 263,249 | -0.85(-3.12%) |
Aug 13, 2019 | 27.33 | 28.25 | 26.91 | 27.25 | 450,308 | -0.25(-0.91%) |
Aug 12, 2019 | 26.41 | 27.65 | 26.25 | 27.50 | 446,651 | +1.11(+4.21%) |
Aug 09, 2019 | 25.92 | 26.75 | 25.53 | 26.39 | 318,300 | +0.35(+1.34%) |
Aug 08, 2019 | 24.93 | 26.12 | 24.69 | 26.04 | 461,066 | +1.28(+5.17%) |
Aug 07, 2019 | 23.50 | 26.37 | 23.05 | 24.76 | 1,423,338 | +1.27(+5.41%) |
Aug 06, 2019 | 23.57 | 24.10 | 22.82 | 23.49 | 472,607 | +0.09(+0.38%) |
Aug 05, 2019 | 24.88 | 25.02 | 22.92 | 23.40 | 908,668 | -1.71(-6.81%) |
Aug 02, 2019 | 24.79 | 25.16 | 24.02 | 25.11 | 382,200 | +0.11(+0.44%) |
Aug 01, 2019 | 25.10 | 25.69 | 24.70 | 25.00 | 374,263 | +0.01(+0.04%) |
Jul 31, 2019 | 26.49 | 26.56 | 24.72 | 24.99 | 535,273 | -1.31(-4.98%) |
Jul 30, 2019 | 25.34 | 26.33 | 25.34 | 26.30 | 232,148 | +0.76(+2.98%) |
Jul 29, 2019 | 26.39 | 26.54 | 25.33 | 25.54 | 228,922 | -0.70(-2.67%) |
Jul 26, 2019 | 26.19 | 26.94 | 26.19 | 26.24 | 184,000 | +0.06(+0.23%) |
Jul 25, 2019 | 27.03 | 27.19 | 26.15 | 26.18 | 307,624 | -0.97(-3.57%) |
Jul 24, 2019 | 26.21 | 27.31 | 25.68 | 27.15 | 318,475 | +0.78(+2.96%) |
Jul 23, 2019 | 26.69 | 26.76 | 26.07 | 26.37 | 289,140 | -0.06(-0.23%) |
Jul 22, 2019 | 26.46 | 26.69 | 26.08 | 26.43 | 282,000 | +0.05(+0.19%) |
Jul 19, 2019 | 26.21 | 26.96 | 26.06 | 26.38 | 346,500 | +0.12(+0.46%) |
Jul 18, 2019 | 26.55 | 27.71 | 25.64 | 26.26 | 519,648 | -0.54(-2.01%) |
Jul 17, 2019 | 25.19 | 27.71 | 25.01 | 26.80 | 714,889 | +1.80(+7.20%) |
Jul 16, 2019 | 25.22 | 25.75 | 24.63 | 25.00 | 1,222,932 | -0.39(-1.54%) |
Jul 15, 2019 | 25.41 | 25.83 | 24.54 | 25.39 | 397,152 | -0.08(-0.31%) |
Jul 12, 2019 | 26.15 | 26.59 | 25.15 | 25.47 | 409,900 | -0.70(-2.67%) |
Jul 11, 2019 | 26.35 | 26.92 | 25.60 | 26.17 | 707,722 | +0.06(+0.23%) |
Jul 10, 2019 | 25.66 | 26.17 | 25.55 | 26.11 | 372,093 | +0.64(+2.51%) |
Jul 09, 2019 | 25.21 | 25.50 | 24.95 | 25.47 | 253,703 | +0.17(+0.67%) |
Jul 08, 2019 | 25.63 | 25.72 | 24.74 | 25.30 | 431,535 | -0.48(-1.86%) |
Jul 05, 2019 | 25.24 | 25.83 | 25.24 | 25.78 | 216,200 | +0.28(+1.10%) |
Jul 03, 2019 | 25.65 | 25.99 | 25.36 | 25.50 | 143,800 | -0.13(-0.51%) |
Jul 02, 2019 | 26.09 | 26.47 | 25.37 | 25.63 | 344,894 | -0.07(-0.27%) |