Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.12 | 27.00 | 26.03 | 26.85 | 1,115,002 | +0.73(+2.80%) |
Sep 27, 2019 | 26.40 | 27.09 | 26.02 | 26.12 | 781,490 | -0.26(-0.99%) |
Sep 26, 2019 | 27.07 | 27.07 | 26.34 | 26.38 | 783,750 | -0.21(-0.80%) |
Sep 25, 2019 | 25.90 | 26.89 | 25.87 | 26.59 | 1,079,358 | +0.66(+2.53%) |
Sep 24, 2019 | 27.51 | 27.57 | 25.84 | 25.94 | 1,545,210 | -1.60(-5.80%) |
Sep 23, 2019 | 27.66 | 27.82 | 27.17 | 27.53 | 744,654 | -0.34(-1.23%) |
Sep 20, 2019 | 28.03 | 28.31 | 27.62 | 27.88 | 2,447,934 | -0.16(-0.58%) |
Sep 19, 2019 | 28.03 | 28.28 | 27.91 | 28.04 | 721,562 | +0.01(+0.03%) |
Sep 18, 2019 | 28.00 | 28.18 | 27.63 | 28.03 | 1,103,192 | -0.01(-0.03%) |
Sep 17, 2019 | 27.99 | 28.47 | 27.50 | 28.04 | 919,001 | +0.01(+0.03%) |
Sep 16, 2019 | 27.28 | 28.34 | 27.08 | 28.03 | 1,291,988 | +0.59(+2.15%) |
Sep 13, 2019 | 28.02 | 28.68 | 27.43 | 27.44 | 728,233 | -0.34(-1.23%) |
Sep 12, 2019 | 27.56 | 27.96 | 27.31 | 27.78 | 834,535 | +0.10(+0.38%) |
Sep 11, 2019 | 27.13 | 27.71 | 26.55 | 27.68 | 947,478 | +0.74(+2.75%) |
Sep 10, 2019 | 26.09 | 27.16 | 25.98 | 26.94 | 1,205,170 | +0.95(+3.66%) |
Sep 09, 2019 | 24.03 | 26.00 | 23.94 | 25.99 | 1,876,994 | +2.18(+9.14%) |
Sep 06, 2019 | 24.22 | 24.37 | 23.76 | 23.81 | 634,980 | -0.26(-1.07%) |
Sep 05, 2019 | 23.51 | 24.47 | 23.51 | 24.07 | 1,279,394 | +0.89(+3.85%) |
Sep 04, 2019 | 23.31 | 23.67 | 23.13 | 23.17 | 749,134 | +0.12(+0.54%) |
Sep 03, 2019 | 23.37 | 23.50 | 22.77 | 23.05 | 1,030,423 | -0.48(-2.06%) |
Aug 30, 2019 | 23.69 | 24.04 | 23.47 | 23.53 | 934,210 | -0.01(-0.04%) |
Aug 29, 2019 | 23.17 | 24.03 | 23.11 | 23.54 | 844,098 | +0.67(+2.91%) |
Aug 28, 2019 | 22.81 | 23.33 | 22.67 | 22.88 | 1,049,455 | -0.02(-0.08%) |
Aug 27, 2019 | 23.66 | 23.97 | 22.87 | 22.90 | 1,103,383 | -0.75(-3.17%) |
Aug 26, 2019 | 23.64 | 23.68 | 23.23 | 23.65 | 1,366,252 | +0.19(+0.81%) |
Aug 23, 2019 | 23.90 | 24.26 | 23.37 | 23.46 | 1,500,462 | -0.73(-3.02%) |
Aug 22, 2019 | 24.58 | 24.75 | 24.16 | 24.19 | 1,093,012 | -0.25(-1.01%) |
Aug 21, 2019 | 25.09 | 25.16 | 24.41 | 24.44 | 937,986 | -0.48(-1.94%) |
Aug 20, 2019 | 24.79 | 25.05 | 24.74 | 24.92 | 1,272,091 | +0.01(+0.04%) |
Aug 19, 2019 | 25.55 | 25.79 | 24.89 | 24.91 | 1,185,073 | -0.24(-0.94%) |
Aug 16, 2019 | 25.03 | 25.42 | 24.86 | 25.15 | 1,187,339 | +0.26(+1.03%) |
Aug 15, 2019 | 25.84 | 25.84 | 24.53 | 24.89 | 1,802,455 | -0.96(-3.71%) |
Aug 14, 2019 | 27.24 | 27.39 | 25.80 | 25.85 | 1,898,697 | -1.92(-6.91%) |
Aug 13, 2019 | 27.87 | 28.51 | 27.53 | 27.77 | 2,323,519 | -0.18(-0.65%) |
Aug 12, 2019 | 29.64 | 29.64 | 27.74 | 27.95 | 1,704,542 | -1.89(-6.34%) |
Aug 09, 2019 | 30.11 | 30.11 | 29.33 | 29.84 | 1,065,774 | -0.37(-1.23%) |
Aug 08, 2019 | 29.97 | 30.29 | 29.58 | 30.21 | 1,033,337 | +0.56(+1.89%) |
Aug 07, 2019 | 31.42 | 31.81 | 29.48 | 29.65 | 2,789,781 | -2.36(-7.36%) |
Aug 06, 2019 | 31.83 | 32.41 | 30.33 | 32.01 | 3,137,804 | -0.20(-0.62%) |
Aug 05, 2019 | 32.50 | 32.57 | 31.41 | 32.21 | 1,844,539 | -0.80(-2.42%) |
Aug 02, 2019 | 33.12 | 33.42 | 32.32 | 33.01 | 1,450,152 | -0.50(-1.50%) |
Aug 01, 2019 | 34.48 | 34.68 | 33.41 | 33.51 | 1,689,296 | -1.06(-3.08%) |
Jul 31, 2019 | 34.53 | 34.99 | 34.11 | 34.57 | 1,206,879 | +1.24(+3.73%) |
Jul 30, 2019 | 34.11 | 34.54 | 33.33 | 33.33 | 663,993 | -1.08(-3.15%) |
Jul 29, 2019 | 34.28 | 34.82 | 34.19 | 34.41 | 844,870 | +0.15(+0.44%) |
Jul 26, 2019 | 34.21 | 34.45 | 33.77 | 34.26 | 607,089 | +0.14(+0.42%) |
Jul 25, 2019 | 34.69 | 34.87 | 33.80 | 34.12 | 629,124 | -0.46(-1.32%) |
Jul 24, 2019 | 33.44 | 34.81 | 33.32 | 34.57 | 987,473 | +0.97(+2.88%) |
Jul 23, 2019 | 33.67 | 34.13 | 33.42 | 33.61 | 689,307 | +0.31(+0.94%) |
Jul 22, 2019 | 34.05 | 34.17 | 33.09 | 33.29 | 921,186 | -0.72(-2.12%) |
Jul 19, 2019 | 34.01 | 34.27 | 33.65 | 34.01 | 706,025 | -0.04(-0.11%) |
Jul 18, 2019 | 34.49 | 34.52 | 33.95 | 34.05 | 500,490 | -0.28(-0.80%) |
Jul 17, 2019 | 34.39 | 34.58 | 33.83 | 34.33 | 702,578 | -0.36(-1.04%) |
Jul 16, 2019 | 34.58 | 35.00 | 34.56 | 34.69 | 911,124 | +0.14(+0.41%) |
Jul 15, 2019 | 34.41 | 34.60 | 33.80 | 34.55 | 1,162,415 | +0.52(+1.54%) |
Jul 12, 2019 | 33.59 | 34.41 | 33.59 | 34.02 | 1,399,841 | +0.28(+0.84%) |
Jul 11, 2019 | 33.22 | 34.26 | 32.57 | 33.74 | 2,680,784 | +0.71(+2.16%) |
Jul 10, 2019 | 33.36 | 33.53 | 32.15 | 33.03 | 1,164,364 | -0.24(-0.71%) |
Jul 09, 2019 | 32.97 | 33.28 | 32.66 | 33.26 | 610,533 | +0.50(+1.54%) |
Jul 08, 2019 | 33.03 | 33.26 | 32.51 | 32.76 | 713,370 | -0.47(-1.40%) |
Jul 05, 2019 | 32.95 | 33.23 | 32.17 | 33.23 | 459,421 | +0.10(+0.29%) |
Jul 03, 2019 | 33.03 | 33.16 | 32.62 | 33.13 | 324,700 | +0.38(+1.16%) |
Jul 02, 2019 | 33.09 | 33.12 | 32.31 | 32.75 | 896,981 | +0.00(+0.00%) |