Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.60 | 24.79 | 24.02 | 24.09 | 457,747 | -0.34(-1.39%) |
Sep 27, 2019 | 24.80 | 25.60 | 24.34 | 24.43 | 334,600 | -0.12(-0.49%) |
Sep 26, 2019 | 25.09 | 25.55 | 24.22 | 24.55 | 410,241 | -0.75(-2.96%) |
Sep 25, 2019 | 24.76 | 25.82 | 24.58 | 25.30 | 986,421 | +0.54(+2.18%) |
Sep 24, 2019 | 24.92 | 25.13 | 23.83 | 24.76 | 1,014,535 | +0.07(+0.28%) |
Sep 23, 2019 | 25.47 | 25.55 | 24.36 | 24.69 | 595,717 | -0.88(-3.44%) |
Sep 20, 2019 | 25.47 | 26.17 | 25.25 | 25.57 | 994,900 | +0.09(+0.35%) |
Sep 19, 2019 | 26.16 | 26.95 | 25.44 | 25.48 | 805,902 | -0.77(-2.93%) |
Sep 18, 2019 | 26.04 | 27.07 | 25.14 | 26.25 | 1,114,842 | +0.24(+0.92%) |
Sep 17, 2019 | 26.04 | 26.55 | 25.75 | 26.01 | 730,444 | -0.20(-0.76%) |
Sep 16, 2019 | 26.92 | 27.35 | 26.10 | 26.21 | 799,063 | -0.79(-2.93%) |
Sep 13, 2019 | 28.20 | 28.59 | 26.75 | 27.00 | 879,200 | -1.20(-4.26%) |
Sep 12, 2019 | 28.27 | 28.40 | 26.24 | 28.20 | 2,930,099 | -3.37(-10.67%) |
Sep 11, 2019 | 31.46 | 31.90 | 31.15 | 31.57 | 343,527 | +0.45(+1.45%) |
Sep 10, 2019 | 31.82 | 31.92 | 30.20 | 31.12 | 406,893 | -0.91(-2.84%) |
Sep 09, 2019 | 32.48 | 33.18 | 31.86 | 32.03 | 552,702 | -0.15(-0.47%) |
Sep 06, 2019 | 30.15 | 32.57 | 29.87 | 32.18 | 675,000 | +2.05(+6.80%) |
Sep 05, 2019 | 28.75 | 30.86 | 28.09 | 30.13 | 718,833 | +1.63(+5.72%) |
Sep 04, 2019 | 28.22 | 28.51 | 27.57 | 28.50 | 715,496 | +1.09(+3.98%) |
Sep 03, 2019 | 29.04 | 29.53 | 27.39 | 27.41 | 226,181 | -1.69(-5.81%) |
Aug 30, 2019 | 29.84 | 29.95 | 28.26 | 29.10 | 187,800 | -0.58(-1.95%) |
Aug 29, 2019 | 29.53 | 29.99 | 29.34 | 29.68 | 463,813 | +0.45(+1.54%) |
Aug 28, 2019 | 28.06 | 29.99 | 27.83 | 29.23 | 284,210 | +0.97(+3.43%) |
Aug 27, 2019 | 28.92 | 29.50 | 28.07 | 28.26 | 277,870 | -0.37(-1.29%) |
Aug 26, 2019 | 28.75 | 28.93 | 27.62 | 28.63 | 225,907 | +0.30(+1.06%) |
Aug 23, 2019 | 29.67 | 29.90 | 28.25 | 28.33 | 242,100 | -1.59(-5.31%) |
Aug 22, 2019 | 30.01 | 30.10 | 29.45 | 29.92 | 401,182 | -0.04(-0.13%) |
Aug 21, 2019 | 29.91 | 30.25 | 29.51 | 29.96 | 379,507 | +0.60(+2.04%) |
Aug 20, 2019 | 29.04 | 29.74 | 29.04 | 29.36 | 252,712 | +0.46(+1.59%) |
Aug 19, 2019 | 28.17 | 29.11 | 27.56 | 28.90 | 403,673 | +1.15(+4.14%) |
Aug 16, 2019 | 27.16 | 28.49 | 26.93 | 27.75 | 280,400 | +0.83(+3.08%) |
Aug 15, 2019 | 27.37 | 27.37 | 25.86 | 26.92 | 346,480 | -0.56(-2.04%) |
Aug 14, 2019 | 27.05 | 28.48 | 26.78 | 27.48 | 405,920 | -0.01(-0.04%) |
Aug 13, 2019 | 26.80 | 27.87 | 26.40 | 27.49 | 345,637 | +0.66(+2.46%) |
Aug 12, 2019 | 28.05 | 28.27 | 26.51 | 26.83 | 362,676 | -1.50(-5.29%) |
Aug 09, 2019 | 27.85 | 28.68 | 27.72 | 28.33 | 304,300 | +0.27(+0.96%) |
Aug 08, 2019 | 26.81 | 28.62 | 26.59 | 28.06 | 542,111 | +1.40(+5.25%) |
Aug 07, 2019 | 25.81 | 27.25 | 25.16 | 26.66 | 263,861 | +0.58(+2.22%) |
Aug 06, 2019 | 25.49 | 26.47 | 25.47 | 26.08 | 378,368 | +0.83(+3.29%) |
Aug 05, 2019 | 26.90 | 27.04 | 25.19 | 25.25 | 479,407 | -2.19(-7.98%) |
Aug 02, 2019 | 27.63 | 28.08 | 26.75 | 27.44 | 276,800 | -0.60(-2.14%) |
Aug 01, 2019 | 28.13 | 29.37 | 27.88 | 28.04 | 404,074 | +0.11(+0.39%) |
Jul 31, 2019 | 28.99 | 29.89 | 27.82 | 27.93 | 289,265 | -0.93(-3.22%) |
Jul 30, 2019 | 28.78 | 29.17 | 28.02 | 28.86 | 263,451 | +0.10(+0.35%) |
Jul 29, 2019 | 28.76 | 29.09 | 27.88 | 28.76 | 182,696 | +0.00(+0.00%) |
Jul 26, 2019 | 27.60 | 28.95 | 27.52 | 28.76 | 333,400 | +1.29(+4.70%) |
Jul 25, 2019 | 28.95 | 29.78 | 27.26 | 27.47 | 265,346 | -1.51(-5.21%) |
Jul 24, 2019 | 28.25 | 29.04 | 27.62 | 28.98 | 262,250 | +0.70(+2.48%) |
Jul 23, 2019 | 29.07 | 29.15 | 27.86 | 28.28 | 297,842 | -0.88(-3.02%) |
Jul 22, 2019 | 27.39 | 29.51 | 26.80 | 29.16 | 364,932 | +1.97(+7.25%) |
Jul 19, 2019 | 27.36 | 28.38 | 26.81 | 27.19 | 357,700 | -0.20(-0.73%) |
Jul 18, 2019 | 26.98 | 27.92 | 26.98 | 27.39 | 317,619 | +0.31(+1.14%) |
Jul 17, 2019 | 26.66 | 27.44 | 26.66 | 27.08 | 214,615 | +0.40(+1.50%) |
Jul 16, 2019 | 26.18 | 27.13 | 25.43 | 26.68 | 429,501 | +0.44(+1.68%) |
Jul 15, 2019 | 27.53 | 27.91 | 26.06 | 26.24 | 302,890 | -1.11(-4.06%) |
Jul 12, 2019 | 28.36 | 29.07 | 27.23 | 27.35 | 981,700 | +1.23(+4.71%) |
Jul 11, 2019 | 26.86 | 27.13 | 26.01 | 26.12 | 245,821 | -0.76(-2.83%) |
Jul 10, 2019 | 26.85 | 26.90 | 26.09 | 26.88 | 239,484 | +0.38(+1.43%) |
Jul 09, 2019 | 26.16 | 27.41 | 25.91 | 26.50 | 476,685 | +0.40(+1.53%) |
Jul 08, 2019 | 25.45 | 26.18 | 25.04 | 26.10 | 253,974 | +0.66(+2.59%) |
Jul 05, 2019 | 26.27 | 26.38 | 25.31 | 25.44 | 512,200 | -0.87(-3.31%) |
Jul 03, 2019 | 25.50 | 26.43 | 25.25 | 26.31 | 229,300 | +0.75(+2.93%) |
Jul 02, 2019 | 25.48 | 25.83 | 24.95 | 25.56 | 306,139 | +0.10(+0.39%) |