Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.38 | 26.60 | 26.03 | 26.32 | 1,102,647 | +0.00(+0.00%) |
Sep 27, 2019 | 26.35 | 26.63 | 26.18 | 26.32 | 1,273,500 | +0.02(+0.08%) |
Sep 26, 2019 | 26.75 | 26.89 | 26.01 | 26.30 | 1,203,273 | -0.58(-2.16%) |
Sep 25, 2019 | 27.43 | 27.60 | 26.47 | 26.88 | 1,113,518 | -0.65(-2.36%) |
Sep 24, 2019 | 27.78 | 28.03 | 27.47 | 27.53 | 1,462,506 | -0.13(-0.47%) |
Sep 23, 2019 | 27.02 | 27.85 | 26.96 | 27.66 | 1,370,211 | +0.65(+2.41%) |
Sep 20, 2019 | 27.71 | 27.71 | 26.93 | 27.01 | 2,048,700 | -0.69(-2.49%) |
Sep 19, 2019 | 27.77 | 28.32 | 27.33 | 27.70 | 1,883,849 | +0.03(+0.11%) |
Sep 18, 2019 | 28.50 | 28.55 | 27.44 | 27.67 | 2,490,620 | -0.85(-2.98%) |
Sep 17, 2019 | 28.18 | 29.43 | 28.02 | 28.52 | 3,868,104 | -1.56(-5.19%) |
Sep 16, 2019 | 29.89 | 30.67 | 29.55 | 30.08 | 1,315,888 | -0.01(-0.03%) |
Sep 13, 2019 | 30.72 | 30.84 | 29.90 | 30.09 | 1,559,400 | -0.52(-1.70%) |
Sep 12, 2019 | 30.20 | 30.82 | 30.18 | 30.61 | 1,991,897 | +0.56(+1.86%) |
Sep 11, 2019 | 29.47 | 30.10 | 29.23 | 30.05 | 1,423,680 | +0.75(+2.56%) |
Sep 10, 2019 | 28.72 | 29.47 | 27.89 | 29.30 | 2,534,456 | +0.57(+1.98%) |
Sep 09, 2019 | 29.11 | 29.14 | 27.64 | 28.73 | 1,943,402 | -0.13(-0.45%) |
Sep 06, 2019 | 28.93 | 29.31 | 28.50 | 28.86 | 1,655,700 | -0.08(-0.28%) |
Sep 05, 2019 | 28.97 | 29.43 | 28.51 | 28.94 | 1,379,139 | +0.12(+0.42%) |
Sep 04, 2019 | 28.78 | 29.03 | 28.39 | 28.82 | 1,112,037 | +0.22(+0.77%) |
Sep 03, 2019 | 28.88 | 29.33 | 28.47 | 28.60 | 1,293,016 | -0.41(-1.41%) |
Aug 30, 2019 | 28.79 | 29.07 | 28.23 | 29.01 | 1,385,000 | +0.34(+1.19%) |
Aug 29, 2019 | 29.50 | 30.18 | 28.65 | 28.67 | 1,518,683 | -0.98(-3.31%) |
Aug 28, 2019 | 29.24 | 29.79 | 28.73 | 29.65 | 1,004,140 | +0.31(+1.06%) |
Aug 27, 2019 | 30.53 | 30.67 | 29.27 | 29.34 | 808,520 | -1.03(-3.39%) |
Aug 26, 2019 | 30.80 | 30.85 | 29.66 | 30.37 | 1,151,208 | -0.25(-0.82%) |
Aug 23, 2019 | 30.95 | 31.07 | 30.38 | 30.62 | 2,329,600 | -0.37(-1.19%) |
Aug 22, 2019 | 31.62 | 31.64 | 30.14 | 30.99 | 1,427,986 | -0.34(-1.09%) |
Aug 21, 2019 | 31.97 | 31.97 | 31.23 | 31.33 | 1,001,186 | -0.31(-0.98%) |
Aug 20, 2019 | 31.90 | 32.09 | 31.24 | 31.64 | 1,036,822 | -0.31(-0.97%) |
Aug 19, 2019 | 32.04 | 32.41 | 31.61 | 31.95 | 1,579,586 | +0.32(+1.01%) |
Aug 16, 2019 | 31.21 | 31.96 | 31.20 | 31.63 | 784,400 | +0.63(+2.03%) |
Aug 15, 2019 | 30.05 | 31.04 | 30.00 | 31.00 | 989,527 | +0.73(+2.41%) |
Aug 14, 2019 | 31.22 | 31.22 | 30.21 | 30.27 | 1,300,384 | -1.29(-4.09%) |
Aug 13, 2019 | 31.29 | 32.01 | 30.66 | 31.56 | 1,271,739 | +0.07(+0.22%) |
Aug 12, 2019 | 32.73 | 33.08 | 31.25 | 31.49 | 1,155,101 | -1.52(-4.60%) |
Aug 09, 2019 | 32.23 | 33.37 | 32.03 | 33.01 | 1,740,200 | +0.82(+2.55%) |
Aug 08, 2019 | 30.34 | 32.41 | 30.25 | 32.19 | 2,663,900 | +2.11(+7.01%) |
Aug 07, 2019 | 28.77 | 30.29 | 28.50 | 30.08 | 2,140,411 | +1.24(+4.30%) |
Aug 06, 2019 | 32.00 | 32.27 | 28.49 | 28.84 | 3,283,672 | -0.40(-1.37%) |
Aug 05, 2019 | 29.70 | 29.90 | 28.49 | 29.24 | 3,215,018 | -0.94(-3.11%) |
Aug 02, 2019 | 30.27 | 30.46 | 29.76 | 30.18 | 1,670,100 | -0.17(-0.56%) |
Aug 01, 2019 | 30.58 | 30.88 | 30.27 | 30.35 | 1,329,838 | -0.22(-0.72%) |
Jul 31, 2019 | 30.51 | 30.80 | 30.17 | 30.57 | 1,214,631 | -0.12(-0.39%) |
Jul 30, 2019 | 30.26 | 30.77 | 30.04 | 30.69 | 1,175,285 | +0.13(+0.43%) |
Jul 29, 2019 | 30.80 | 31.08 | 30.36 | 30.56 | 1,505,480 | -0.34(-1.10%) |
Jul 26, 2019 | 31.88 | 32.00 | 30.69 | 30.90 | 1,625,800 | -0.69(-2.18%) |
Jul 25, 2019 | 32.26 | 32.62 | 31.43 | 31.59 | 2,213,958 | -0.78(-2.41%) |
Jul 24, 2019 | 33.48 | 33.50 | 32.02 | 32.37 | 1,527,137 | -1.04(-3.11%) |
Jul 23, 2019 | 33.72 | 33.72 | 32.58 | 33.41 | 967,775 | +0.00(+0.00%) |
Jul 22, 2019 | 33.42 | 33.73 | 32.86 | 33.41 | 1,434,307 | +0.04(+0.12%) |
Jul 19, 2019 | 33.86 | 34.23 | 33.21 | 33.37 | 1,158,700 | -0.49(-1.45%) |
Jul 18, 2019 | 33.53 | 33.93 | 33.05 | 33.86 | 1,318,469 | +0.45(+1.35%) |
Jul 17, 2019 | 34.14 | 34.14 | 33.20 | 33.41 | 1,301,322 | -0.61(-1.79%) |
Jul 16, 2019 | 34.22 | 34.72 | 33.87 | 34.02 | 1,401,625 | -0.17(-0.50%) |
Jul 15, 2019 | 33.52 | 34.39 | 33.35 | 34.19 | 1,132,396 | +0.86(+2.58%) |
Jul 12, 2019 | 33.00 | 33.55 | 32.65 | 33.33 | 1,230,500 | +0.21(+0.63%) |
Jul 11, 2019 | 32.43 | 33.22 | 31.99 | 33.12 | 1,697,995 | +1.17(+3.66%) |
Jul 10, 2019 | 31.17 | 32.01 | 31.05 | 31.95 | 1,110,748 | +0.96(+3.10%) |
Jul 09, 2019 | 30.50 | 31.22 | 30.33 | 30.99 | 1,780,304 | +0.49(+1.61%) |
Jul 08, 2019 | 31.74 | 31.75 | 30.47 | 30.50 | 1,653,370 | -1.51(-4.72%) |
Jul 05, 2019 | 31.52 | 32.14 | 31.31 | 32.01 | 2,388,300 | +0.42(+1.33%) |
Jul 03, 2019 | 31.77 | 31.91 | 31.04 | 31.59 | 1,102,100 | -0.14(-0.44%) |
Jul 02, 2019 | 30.97 | 31.80 | 30.74 | 31.73 | 1,163,982 | +0.87(+2.82%) |