Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.26 | 24.37 | 23.45 | 24.00 | 1,398,170 | -0.23(-0.95%) |
Sep 27, 2019 | 24.63 | 25.34 | 24.11 | 24.23 | 945,300 | -0.44(-1.78%) |
Sep 26, 2019 | 24.18 | 24.93 | 23.78 | 24.67 | 789,995 | +0.51(+2.11%) |
Sep 25, 2019 | 24.34 | 24.59 | 23.66 | 24.16 | 721,872 | -0.39(-1.59%) |
Sep 24, 2019 | 25.61 | 25.76 | 24.33 | 24.55 | 587,890 | -0.96(-3.76%) |
Sep 23, 2019 | 26.46 | 26.65 | 25.49 | 25.51 | 375,766 | -0.99(-3.74%) |
Sep 20, 2019 | 26.02 | 26.62 | 25.77 | 26.50 | 1,140,400 | +0.45(+1.73%) |
Sep 19, 2019 | 26.08 | 26.59 | 25.80 | 26.05 | 317,397 | +0.11(+0.42%) |
Sep 18, 2019 | 26.17 | 26.17 | 25.55 | 25.94 | 404,780 | -0.23(-0.88%) |
Sep 17, 2019 | 25.49 | 26.31 | 25.37 | 26.17 | 497,741 | +0.58(+2.27%) |
Sep 16, 2019 | 25.47 | 26.09 | 25.21 | 25.59 | 525,091 | -0.15(-0.58%) |
Sep 13, 2019 | 25.25 | 25.87 | 24.73 | 25.74 | 514,000 | +0.61(+2.43%) |
Sep 12, 2019 | 24.78 | 25.40 | 24.18 | 25.13 | 676,268 | +0.52(+2.11%) |
Sep 11, 2019 | 24.36 | 24.71 | 23.15 | 24.61 | 1,341,779 | -0.51(-2.03%) |
Sep 10, 2019 | 24.75 | 25.56 | 22.56 | 25.12 | 1,042,085 | +0.20(+0.80%) |
Sep 09, 2019 | 25.67 | 25.83 | 24.82 | 24.92 | 374,274 | -0.75(-2.92%) |
Sep 06, 2019 | 26.29 | 26.41 | 25.62 | 25.67 | 246,200 | -0.58(-2.21%) |
Sep 05, 2019 | 25.78 | 26.43 | 24.77 | 26.25 | 280,907 | +0.88(+3.47%) |
Sep 04, 2019 | 25.34 | 25.45 | 24.86 | 25.37 | 517,128 | +0.28(+1.12%) |
Sep 03, 2019 | 26.15 | 26.54 | 24.79 | 25.09 | 332,626 | -1.41(-5.32%) |
Aug 30, 2019 | 27.17 | 27.68 | 26.33 | 26.50 | 499,400 | -0.55(-2.03%) |
Aug 29, 2019 | 26.45 | 27.07 | 25.84 | 27.05 | 330,297 | +1.04(+4.00%) |
Aug 28, 2019 | 25.67 | 26.43 | 25.62 | 26.01 | 319,327 | +0.08(+0.31%) |
Aug 27, 2019 | 25.79 | 26.48 | 25.45 | 25.93 | 507,244 | +0.73(+2.90%) |
Aug 26, 2019 | 24.80 | 25.26 | 24.40 | 25.20 | 282,118 | +0.54(+2.19%) |
Aug 23, 2019 | 25.10 | 25.82 | 24.53 | 24.66 | 310,600 | -0.64(-2.53%) |
Aug 22, 2019 | 26.26 | 26.46 | 25.23 | 25.30 | 310,163 | -0.98(-3.73%) |
Aug 21, 2019 | 26.13 | 26.46 | 25.62 | 26.28 | 221,937 | +0.46(+1.78%) |
Aug 20, 2019 | 24.95 | 25.93 | 24.95 | 25.82 | 392,996 | +0.61(+2.42%) |
Aug 19, 2019 | 26.01 | 26.10 | 24.93 | 25.21 | 376,246 | -0.43(-1.68%) |
Aug 16, 2019 | 25.24 | 25.66 | 25.15 | 25.64 | 321,400 | +0.76(+3.05%) |
Aug 15, 2019 | 25.00 | 25.81 | 24.70 | 24.88 | 499,540 | +0.15(+0.61%) |
Aug 14, 2019 | 25.94 | 26.00 | 24.48 | 24.73 | 837,578 | -2.22(-8.24%) |
Aug 13, 2019 | 25.21 | 27.09 | 25.21 | 26.95 | 581,125 | +1.69(+6.69%) |
Aug 12, 2019 | 25.94 | 25.98 | 25.08 | 25.26 | 450,426 | -0.87(-3.33%) |
Aug 09, 2019 | 26.49 | 27.11 | 26.10 | 26.13 | 714,800 | -0.57(-2.13%) |
Aug 08, 2019 | 24.91 | 26.72 | 24.59 | 26.70 | 854,979 | +2.04(+8.27%) |
Aug 07, 2019 | 24.05 | 24.83 | 23.92 | 24.66 | 665,738 | +0.25(+1.02%) |
Aug 06, 2019 | 23.98 | 24.50 | 23.78 | 24.41 | 520,540 | +0.54(+2.26%) |
Aug 05, 2019 | 24.86 | 24.99 | 23.53 | 23.87 | 968,687 | -1.29(-5.13%) |
Aug 02, 2019 | 26.70 | 27.40 | 25.06 | 25.16 | 1,007,400 | -1.84(-6.81%) |
Aug 01, 2019 | 28.25 | 28.89 | 26.46 | 27.00 | 938,060 | -1.37(-4.83%) |
Jul 31, 2019 | 30.11 | 30.50 | 27.61 | 28.37 | 1,301,418 | -1.13(-3.83%) |
Jul 30, 2019 | 28.92 | 29.67 | 28.66 | 29.50 | 686,928 | +0.32(+1.10%) |
Jul 29, 2019 | 29.28 | 29.74 | 28.19 | 29.18 | 674,251 | +0.07(+0.24%) |
Jul 26, 2019 | 28.79 | 29.24 | 28.56 | 29.11 | 582,500 | +0.58(+2.03%) |
Jul 25, 2019 | 28.62 | 28.95 | 27.83 | 28.53 | 536,320 | -0.26(-0.90%) |
Jul 24, 2019 | 28.50 | 28.88 | 26.70 | 28.79 | 613,276 | +0.17(+0.59%) |
Jul 23, 2019 | 30.71 | 30.71 | 27.27 | 28.62 | 1,297,993 | -2.31(-7.47%) |
Jul 22, 2019 | 29.85 | 31.18 | 29.85 | 30.93 | 789,737 | +1.08(+3.62%) |
Jul 19, 2019 | 29.51 | 29.93 | 29.45 | 29.85 | 415,300 | +0.34(+1.15%) |
Jul 18, 2019 | 28.99 | 29.96 | 28.70 | 29.51 | 502,272 | +0.49(+1.69%) |
Jul 17, 2019 | 28.55 | 29.12 | 28.23 | 29.02 | 363,160 | +0.52(+1.82%) |
Jul 16, 2019 | 28.04 | 28.63 | 27.89 | 28.50 | 350,869 | +0.47(+1.68%) |
Jul 15, 2019 | 27.55 | 28.25 | 26.52 | 28.03 | 474,716 | +0.70(+2.56%) |
Jul 12, 2019 | 28.08 | 28.26 | 27.19 | 27.33 | 502,400 | -0.94(-3.33%) |
Jul 11, 2019 | 28.60 | 28.82 | 27.90 | 28.27 | 676,322 | -0.22(-0.77%) |
Jul 10, 2019 | 28.74 | 29.45 | 28.38 | 28.49 | 641,026 | +0.16(+0.56%) |
Jul 09, 2019 | 27.51 | 28.45 | 27.45 | 28.33 | 467,577 | +0.75(+2.72%) |
Jul 08, 2019 | 28.52 | 28.76 | 27.15 | 27.58 | 465,921 | -0.99(-3.47%) |
Jul 05, 2019 | 28.83 | 29.22 | 28.14 | 28.57 | 410,400 | -0.66(-2.26%) |
Jul 03, 2019 | 29.37 | 29.69 | 28.76 | 29.23 | 473,500 | +0.24(+0.83%) |
Jul 02, 2019 | 30.01 | 30.25 | 28.74 | 28.99 | 842,919 | +0.01(+0.03%) |