Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.14 | 25.16 | 24.51 | 24.52 | 256,123 | -0.17(-0.67%) |
Sep 27, 2019 | 24.90 | 24.99 | 24.57 | 24.69 | 405,147 | -0.19(-0.76%) |
Sep 26, 2019 | 24.95 | 25.11 | 24.55 | 24.88 | 434,462 | -0.54(-2.14%) |
Sep 25, 2019 | 24.45 | 25.51 | 24.31 | 25.42 | 1,379,705 | +1.16(+4.77%) |
Sep 24, 2019 | 24.92 | 24.92 | 24.14 | 24.26 | 440,994 | -0.93(-3.70%) |
Sep 23, 2019 | 24.98 | 25.28 | 24.54 | 25.19 | 389,505 | +0.00(+0.00%) |
Sep 20, 2019 | 25.78 | 25.98 | 25.12 | 25.19 | 870,147 | -0.99(-3.77%) |
Sep 19, 2019 | 25.76 | 26.23 | 25.66 | 26.18 | 978,250 | -0.26(-0.98%) |
Sep 18, 2019 | 26.25 | 26.48 | 25.83 | 26.44 | 742,050 | -0.31(-1.14%) |
Sep 17, 2019 | 27.14 | 27.35 | 26.44 | 26.74 | 574,154 | -0.47(-1.73%) |
Sep 16, 2019 | 27.45 | 27.85 | 27.04 | 27.21 | 539,922 | -1.08(-3.82%) |
Sep 13, 2019 | 27.28 | 28.29 | 27.05 | 28.29 | 1,057,499 | +1.74(+6.54%) |
Sep 12, 2019 | 25.48 | 26.83 | 25.31 | 26.56 | 1,189,390 | +0.54(+2.08%) |
Sep 11, 2019 | 26.09 | 26.09 | 25.66 | 26.02 | 873,530 | +0.12(+0.45%) |
Sep 10, 2019 | 24.79 | 25.92 | 24.58 | 25.90 | 924,876 | +1.27(+5.15%) |
Sep 09, 2019 | 24.30 | 24.63 | 24.25 | 24.63 | 413,483 | +1.29(+5.53%) |
Sep 06, 2019 | 23.67 | 23.71 | 23.27 | 23.34 | 416,441 | -0.54(-2.26%) |
Sep 05, 2019 | 23.50 | 24.25 | 23.39 | 23.88 | 824,825 | +1.22(+5.39%) |
Sep 04, 2019 | 23.03 | 23.06 | 22.56 | 22.66 | 610,186 | -0.12(-0.52%) |
Sep 03, 2019 | 22.80 | 23.02 | 22.07 | 22.78 | 459,797 | -0.02(-0.10%) |
Aug 30, 2019 | 23.13 | 23.23 | 22.73 | 22.80 | 659,116 | -0.02(-0.10%) |
Aug 29, 2019 | 22.80 | 23.32 | 22.77 | 22.82 | 737,973 | +0.28(+1.25%) |
Aug 28, 2019 | 22.05 | 22.61 | 22.05 | 22.54 | 1,221,233 | -0.07(-0.31%) |
Aug 27, 2019 | 23.13 | 23.17 | 22.59 | 22.61 | 557,800 | -1.08(-4.56%) |
Aug 26, 2019 | 23.48 | 23.78 | 23.29 | 23.69 | 468,770 | +0.26(+1.10%) |
Aug 23, 2019 | 24.68 | 24.75 | 23.29 | 23.43 | 769,636 | -1.22(-4.95%) |
Aug 22, 2019 | 24.47 | 24.70 | 24.11 | 24.65 | 346,989 | +0.47(+1.94%) |
Aug 21, 2019 | 24.07 | 24.30 | 23.55 | 24.18 | 394,034 | +0.47(+1.98%) |
Aug 20, 2019 | 23.83 | 24.04 | 23.64 | 23.71 | 422,085 | -0.70(-2.88%) |
Aug 19, 2019 | 24.65 | 24.68 | 24.16 | 24.42 | 1,331,269 | +0.96(+4.10%) |
Aug 16, 2019 | 23.46 | 24.02 | 23.32 | 23.46 | 689,142 | +0.59(+2.57%) |
Aug 15, 2019 | 23.53 | 23.71 | 22.28 | 22.87 | 1,327,423 | -0.82(-3.47%) |
Aug 14, 2019 | 23.97 | 24.16 | 23.66 | 23.69 | 742,849 | -1.69(-6.66%) |
Aug 13, 2019 | 24.65 | 25.64 | 24.63 | 25.38 | 1,257,478 | +0.31(+1.22%) |
Aug 12, 2019 | 25.83 | 25.92 | 24.87 | 25.08 | 488,708 | -1.71(-6.40%) |
Aug 09, 2019 | 26.44 | 26.86 | 25.92 | 26.79 | 716,186 | +0.16(+0.62%) |
Aug 08, 2019 | 27.26 | 27.94 | 26.56 | 26.63 | 1,223,983 | -0.12(-0.44%) |
Aug 07, 2019 | 25.41 | 26.88 | 25.03 | 26.74 | 2,655,748 | -0.12(-0.44%) |
Aug 06, 2019 | 27.82 | 27.91 | 26.80 | 26.86 | 462,364 | -0.56(-2.05%) |
Aug 05, 2019 | 27.92 | 28.20 | 27.42 | 27.42 | 655,593 | -1.60(-5.50%) |
Aug 02, 2019 | 29.51 | 29.66 | 29.00 | 29.02 | 656,944 | -0.75(-2.52%) |
Aug 01, 2019 | 31.11 | 31.16 | 29.68 | 29.77 | 834,309 | -1.88(-5.93%) |
Jul 31, 2019 | 32.47 | 32.52 | 31.32 | 31.65 | 800,300 | -0.77(-2.39%) |
Jul 30, 2019 | 32.24 | 32.68 | 32.21 | 32.43 | 471,230 | -0.19(-0.58%) |
Jul 29, 2019 | 32.33 | 32.71 | 32.31 | 32.61 | 181,368 | +0.00(+0.00%) |
Jul 26, 2019 | 32.50 | 32.80 | 32.43 | 32.61 | 111,371 | -0.26(-0.79%) |
Jul 25, 2019 | 32.82 | 33.34 | 32.68 | 32.87 | 272,462 | +0.49(+1.52%) |
Jul 24, 2019 | 32.50 | 32.64 | 32.33 | 32.38 | 163,346 | -0.42(-1.29%) |
Jul 23, 2019 | 32.54 | 32.99 | 32.48 | 32.80 | 134,022 | +0.54(+1.67%) |
Jul 22, 2019 | 31.86 | 32.40 | 31.86 | 32.26 | 147,653 | -0.16(-0.51%) |
Jul 19, 2019 | 32.54 | 32.59 | 32.31 | 32.43 | 125,213 | +0.21(+0.66%) |
Jul 18, 2019 | 32.59 | 32.75 | 32.00 | 32.21 | 256,648 | -0.02(-0.07%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.19 | 32.24 | 203,344 | -1.08(-3.24%) |
Jul 16, 2019 | 33.60 | 33.74 | 33.27 | 33.32 | 126,699 | +0.38(+1.14%) |
Jul 15, 2019 | 33.41 | 33.41 | 32.92 | 32.94 | 211,199 | -0.61(-1.82%) |
Jul 12, 2019 | 33.83 | 33.98 | 33.39 | 33.55 | 307,965 | -0.09(-0.28%) |
Jul 11, 2019 | 32.71 | 33.88 | 32.68 | 33.65 | 506,711 | +1.29(+3.99%) |
Jul 10, 2019 | 31.93 | 32.59 | 31.93 | 32.36 | 303,802 | +0.54(+1.70%) |
Jul 09, 2019 | 31.74 | 32.12 | 31.74 | 31.82 | 157,087 | +0.00(+0.00%) |
Jul 08, 2019 | 31.46 | 31.82 | 31.37 | 31.82 | 181,763 | -0.09(-0.29%) |
Jul 05, 2019 | 31.82 | 32.43 | 31.82 | 31.91 | 315,248 | +1.17(+3.82%) |
Jul 03, 2019 | 31.18 | 31.18 | 30.62 | 30.74 | 115,204 | -0.59(-1.87%) |
Jul 02, 2019 | 31.86 | 31.91 | 31.25 | 31.32 | 179,527 | -0.70(-2.20%) |