Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.54 | 20.90 | 20.22 | 20.72 | 2,574,830 | -0.62(-2.91%) |
Sep 27, 2019 | 22.49 | 22.58 | 20.97 | 21.34 | 1,425,700 | -1.18(-5.24%) |
Sep 26, 2019 | 23.19 | 23.30 | 22.39 | 22.52 | 457,025 | -0.63(-2.72%) |
Sep 25, 2019 | 22.74 | 23.27 | 22.42 | 23.15 | 963,728 | +0.45(+1.98%) |
Sep 24, 2019 | 23.39 | 23.46 | 22.55 | 22.70 | 1,115,953 | -0.57(-2.45%) |
Sep 23, 2019 | 23.26 | 23.49 | 22.82 | 23.27 | 1,052,968 | -0.15(-0.64%) |
Sep 20, 2019 | 23.86 | 24.21 | 23.32 | 23.42 | 1,480,600 | -0.47(-1.97%) |
Sep 19, 2019 | 24.02 | 24.52 | 23.70 | 23.89 | 937,720 | -0.09(-0.38%) |
Sep 18, 2019 | 23.59 | 24.07 | 23.36 | 23.98 | 1,106,408 | +0.37(+1.57%) |
Sep 17, 2019 | 22.87 | 23.77 | 22.81 | 23.61 | 863,807 | +0.73(+3.19%) |
Sep 16, 2019 | 22.20 | 22.92 | 22.02 | 22.88 | 890,796 | +0.50(+2.23%) |
Sep 13, 2019 | 22.88 | 22.91 | 22.10 | 22.38 | 1,041,400 | -0.50(-2.19%) |
Sep 12, 2019 | 23.07 | 23.34 | 22.78 | 22.88 | 1,344,633 | -0.10(-0.44%) |
Sep 11, 2019 | 22.64 | 23.22 | 22.50 | 22.98 | 1,081,961 | +0.40(+1.77%) |
Sep 10, 2019 | 22.50 | 23.21 | 22.09 | 22.58 | 1,145,257 | -0.03(-0.13%) |
Sep 09, 2019 | 23.43 | 23.43 | 22.34 | 22.61 | 1,050,693 | -0.78(-3.33%) |
Sep 06, 2019 | 24.15 | 24.15 | 23.32 | 23.39 | 1,637,600 | -0.70(-2.91%) |
Sep 05, 2019 | 24.06 | 24.28 | 23.72 | 24.09 | 799,328 | +0.26(+1.09%) |
Sep 04, 2019 | 24.10 | 24.47 | 23.72 | 23.83 | 1,152,690 | +0.09(+0.38%) |
Sep 03, 2019 | 24.09 | 24.30 | 23.71 | 23.74 | 1,037,344 | -0.57(-2.34%) |
Aug 30, 2019 | 24.60 | 24.74 | 24.09 | 24.31 | 684,400 | -0.16(-0.65%) |
Aug 29, 2019 | 24.39 | 24.82 | 24.27 | 24.47 | 502,853 | +0.41(+1.70%) |
Aug 28, 2019 | 24.13 | 24.38 | 22.99 | 24.06 | 807,382 | -0.27(-1.11%) |
Aug 27, 2019 | 25.13 | 25.23 | 24.19 | 24.33 | 1,011,927 | -0.52(-2.09%) |
Aug 26, 2019 | 24.82 | 24.95 | 24.61 | 24.85 | 693,780 | +0.31(+1.26%) |
Aug 23, 2019 | 24.83 | 25.25 | 24.43 | 24.54 | 1,018,900 | -0.35(-1.41%) |
Aug 22, 2019 | 25.01 | 25.25 | 24.67 | 24.89 | 562,963 | -0.04(-0.16%) |
Aug 21, 2019 | 24.77 | 25.24 | 24.63 | 24.93 | 830,389 | +0.34(+1.38%) |
Aug 20, 2019 | 24.73 | 25.09 | 24.45 | 24.59 | 834,255 | -0.16(-0.65%) |
Aug 19, 2019 | 25.14 | 25.14 | 24.67 | 24.75 | 957,587 | -0.06(-0.24%) |
Aug 16, 2019 | 24.96 | 25.21 | 24.78 | 24.81 | 483,400 | +0.01(+0.04%) |
Aug 15, 2019 | 24.63 | 25.05 | 24.59 | 24.80 | 563,263 | +0.19(+0.77%) |
Aug 14, 2019 | 24.81 | 24.81 | 24.39 | 24.61 | 955,491 | -0.64(-2.53%) |
Aug 13, 2019 | 24.86 | 25.40 | 24.81 | 25.25 | 786,595 | +0.40(+1.61%) |
Aug 12, 2019 | 25.05 | 25.21 | 24.62 | 24.85 | 924,371 | -0.34(-1.35%) |
Aug 09, 2019 | 25.00 | 25.30 | 24.74 | 25.19 | 808,800 | +0.18(+0.72%) |
Aug 08, 2019 | 24.03 | 25.13 | 24.03 | 25.01 | 1,192,858 | +1.07(+4.47%) |
Aug 07, 2019 | 23.57 | 24.13 | 23.40 | 23.94 | 983,370 | +0.06(+0.25%) |
Aug 06, 2019 | 23.53 | 23.90 | 23.32 | 23.88 | 1,635,517 | +0.56(+2.40%) |
Aug 05, 2019 | 23.52 | 23.86 | 23.00 | 23.32 | 2,102,637 | -0.39(-1.64%) |
Aug 02, 2019 | 23.41 | 23.76 | 23.01 | 23.71 | 1,356,000 | +0.14(+0.59%) |
Aug 01, 2019 | 24.23 | 25.03 | 23.48 | 23.57 | 2,183,133 | -0.60(-2.48%) |
Jul 31, 2019 | 24.69 | 24.84 | 23.15 | 24.17 | 6,725,501 | -2.38(-8.96%) |
Jul 30, 2019 | 25.60 | 26.67 | 25.44 | 26.55 | 2,984,386 | +0.84(+3.27%) |
Jul 29, 2019 | 26.39 | 26.43 | 25.47 | 25.71 | 1,766,708 | -0.56(-2.13%) |
Jul 26, 2019 | 25.90 | 26.35 | 25.81 | 26.27 | 908,600 | +0.51(+1.98%) |
Jul 25, 2019 | 25.46 | 25.80 | 25.11 | 25.76 | 1,325,197 | +0.29(+1.14%) |
Jul 24, 2019 | 24.48 | 25.66 | 24.22 | 25.47 | 1,112,679 | +0.65(+2.62%) |
Jul 23, 2019 | 25.07 | 25.08 | 24.50 | 24.82 | 1,205,165 | -0.13(-0.52%) |
Jul 22, 2019 | 24.72 | 25.50 | 24.70 | 24.95 | 1,441,250 | +0.28(+1.13%) |
Jul 19, 2019 | 24.54 | 24.92 | 24.50 | 24.67 | 956,400 | +0.17(+0.69%) |
Jul 18, 2019 | 24.95 | 25.07 | 24.18 | 24.50 | 1,941,273 | -0.12(-0.49%) |
Jul 17, 2019 | 25.04 | 25.21 | 24.52 | 24.62 | 1,946,592 | -0.42(-1.68%) |
Jul 16, 2019 | 25.69 | 25.69 | 24.86 | 25.04 | 904,867 | -0.58(-2.26%) |
Jul 15, 2019 | 25.93 | 25.93 | 25.57 | 25.62 | 708,633 | -0.25(-0.97%) |
Jul 12, 2019 | 25.47 | 25.91 | 25.33 | 25.87 | 1,281,400 | +0.49(+1.93%) |
Jul 11, 2019 | 24.90 | 25.41 | 24.66 | 25.38 | 1,008,445 | +0.47(+1.89%) |
Jul 10, 2019 | 24.85 | 25.09 | 24.68 | 24.91 | 564,891 | +0.16(+0.65%) |
Jul 09, 2019 | 24.47 | 24.89 | 24.36 | 24.75 | 1,314,491 | +0.20(+0.81%) |
Jul 08, 2019 | 24.64 | 24.72 | 24.23 | 24.55 | 940,695 | -0.15(-0.61%) |
Jul 05, 2019 | 24.51 | 24.73 | 24.13 | 24.70 | 569,800 | +0.06(+0.24%) |
Jul 03, 2019 | 24.64 | 24.95 | 24.54 | 24.64 | 881,900 | +0.12(+0.49%) |
Jul 02, 2019 | 24.44 | 24.68 | 24.27 | 24.52 | 982,908 | +0.10(+0.41%) |