Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.00 | 24.45 | 23.76 | 24.07 | 793,078 | +0.14(+0.59%) |
Sep 27, 2019 | 24.18 | 24.22 | 23.48 | 23.93 | 1,555,700 | -0.22(-0.91%) |
Sep 26, 2019 | 24.94 | 25.07 | 24.11 | 24.15 | 836,614 | -0.81(-3.25%) |
Sep 25, 2019 | 24.72 | 25.10 | 24.49 | 24.96 | 592,153 | +0.23(+0.93%) |
Sep 24, 2019 | 24.94 | 25.09 | 24.41 | 24.73 | 594,859 | -0.05(-0.20%) |
Sep 23, 2019 | 24.88 | 25.30 | 24.59 | 24.78 | 981,210 | -0.15(-0.60%) |
Sep 20, 2019 | 25.59 | 26.01 | 24.17 | 24.93 | 2,676,400 | -0.73(-2.84%) |
Sep 19, 2019 | 26.80 | 27.15 | 25.49 | 25.66 | 959,206 | -0.91(-3.42%) |
Sep 18, 2019 | 26.98 | 27.14 | 26.09 | 26.57 | 1,114,513 | -0.37(-1.37%) |
Sep 17, 2019 | 27.80 | 28.16 | 26.88 | 26.94 | 1,288,348 | -0.83(-2.99%) |
Sep 16, 2019 | 30.44 | 30.73 | 27.72 | 27.77 | 1,457,480 | -2.88(-9.40%) |
Sep 13, 2019 | 31.73 | 32.21 | 30.56 | 30.65 | 854,500 | -0.75(-2.39%) |
Sep 12, 2019 | 32.10 | 32.57 | 31.08 | 31.40 | 1,296,175 | -0.82(-2.55%) |
Sep 11, 2019 | 30.55 | 32.30 | 29.82 | 32.22 | 1,521,314 | +1.87(+6.16%) |
Sep 10, 2019 | 27.94 | 30.46 | 27.81 | 30.35 | 2,324,554 | +2.45(+8.78%) |
Sep 09, 2019 | 27.30 | 28.41 | 27.07 | 27.90 | 1,672,380 | +0.66(+2.42%) |
Sep 06, 2019 | 27.75 | 28.11 | 27.21 | 27.24 | 483,100 | -0.34(-1.23%) |
Sep 05, 2019 | 28.27 | 28.50 | 27.54 | 27.58 | 1,314,686 | -0.31(-1.11%) |
Sep 04, 2019 | 27.98 | 28.15 | 27.67 | 27.89 | 801,887 | +0.27(+0.98%) |
Sep 03, 2019 | 27.70 | 28.31 | 27.31 | 27.62 | 740,137 | -0.74(-2.61%) |
Aug 30, 2019 | 29.00 | 29.00 | 27.98 | 28.36 | 1,134,100 | -0.47(-1.63%) |
Aug 29, 2019 | 28.23 | 29.05 | 27.95 | 28.83 | 1,260,040 | +1.12(+4.04%) |
Aug 28, 2019 | 26.94 | 27.82 | 26.88 | 27.71 | 1,348,862 | +0.72(+2.67%) |
Aug 27, 2019 | 27.36 | 27.82 | 26.80 | 26.99 | 707,387 | -0.27(-0.99%) |
Aug 26, 2019 | 27.29 | 27.39 | 26.80 | 27.26 | 626,948 | +0.33(+1.23%) |
Aug 23, 2019 | 28.43 | 28.48 | 26.84 | 26.93 | 1,475,700 | -1.81(-6.30%) |
Aug 22, 2019 | 28.46 | 29.31 | 28.19 | 28.74 | 1,140,510 | +0.46(+1.63%) |
Aug 21, 2019 | 28.19 | 28.46 | 27.79 | 28.28 | 1,064,308 | +0.45(+1.62%) |
Aug 20, 2019 | 27.38 | 28.23 | 27.30 | 27.83 | 729,105 | +0.33(+1.20%) |
Aug 19, 2019 | 28.19 | 28.40 | 27.42 | 27.50 | 1,096,993 | -0.22(-0.79%) |
Aug 16, 2019 | 28.94 | 29.20 | 27.52 | 27.72 | 1,334,100 | -1.06(-3.68%) |
Aug 15, 2019 | 28.50 | 29.57 | 28.50 | 28.78 | 1,229,806 | +0.01(+0.03%) |
Aug 14, 2019 | 29.35 | 29.45 | 28.65 | 28.77 | 1,516,631 | -1.25(-4.16%) |
Aug 13, 2019 | 30.74 | 31.55 | 29.75 | 30.02 | 1,303,920 | -0.68(-2.21%) |
Aug 12, 2019 | 31.10 | 31.30 | 30.02 | 30.70 | 2,645,941 | -0.55(-1.76%) |
Aug 09, 2019 | 31.83 | 32.20 | 30.99 | 31.25 | 1,408,900 | -0.55(-1.73%) |
Aug 08, 2019 | 31.40 | 32.13 | 31.00 | 31.80 | 5,653,313 | +0.44(+1.40%) |
Aug 07, 2019 | 30.40 | 32.60 | 29.93 | 31.36 | 1,184,995 | +1.57(+5.27%) |
Aug 06, 2019 | 28.72 | 30.03 | 28.05 | 29.79 | 1,324,329 | +0.82(+2.83%) |
Aug 05, 2019 | 29.24 | 29.55 | 28.29 | 28.97 | 1,005,113 | -0.84(-2.82%) |
Aug 02, 2019 | 30.12 | 30.39 | 29.46 | 29.81 | 622,500 | -0.57(-1.88%) |
Aug 01, 2019 | 31.59 | 31.59 | 29.55 | 30.38 | 830,070 | -1.21(-3.83%) |
Jul 31, 2019 | 31.30 | 32.06 | 30.96 | 31.59 | 747,055 | +0.44(+1.41%) |
Jul 30, 2019 | 31.48 | 31.56 | 30.78 | 31.15 | 663,581 | -0.58(-1.83%) |
Jul 29, 2019 | 32.32 | 32.32 | 31.27 | 31.73 | 704,986 | -0.61(-1.89%) |
Jul 26, 2019 | 32.36 | 32.39 | 31.65 | 32.34 | 413,700 | +0.14(+0.43%) |
Jul 25, 2019 | 32.03 | 32.36 | 31.72 | 32.20 | 451,688 | +0.10(+0.31%) |
Jul 24, 2019 | 31.04 | 32.33 | 31.00 | 32.10 | 681,271 | +0.95(+3.05%) |
Jul 23, 2019 | 31.51 | 31.51 | 30.75 | 31.15 | 435,116 | -0.10(-0.32%) |
Jul 22, 2019 | 31.75 | 31.86 | 30.92 | 31.25 | 393,145 | -0.45(-1.42%) |
Jul 19, 2019 | 31.82 | 32.45 | 31.64 | 31.70 | 554,500 | -0.35(-1.09%) |
Jul 18, 2019 | 31.63 | 32.27 | 31.36 | 32.05 | 512,349 | +0.36(+1.14%) |
Jul 17, 2019 | 31.32 | 31.79 | 31.00 | 31.69 | 610,728 | +0.25(+0.80%) |
Jul 16, 2019 | 30.96 | 31.53 | 30.64 | 31.44 | 417,249 | +0.50(+1.62%) |
Jul 15, 2019 | 31.38 | 31.48 | 30.56 | 30.94 | 748,558 | -0.48(-1.53%) |
Jul 12, 2019 | 31.45 | 31.76 | 30.86 | 31.42 | 551,100 | +0.29(+0.93%) |
Jul 11, 2019 | 31.17 | 31.24 | 30.87 | 31.13 | 387,797 | +0.32(+1.04%) |
Jul 10, 2019 | 30.49 | 30.93 | 30.13 | 30.81 | 902,294 | +0.47(+1.55%) |
Jul 09, 2019 | 30.50 | 30.51 | 29.87 | 30.34 | 539,898 | -0.29(-0.95%) |
Jul 08, 2019 | 29.97 | 30.78 | 29.65 | 30.63 | 701,672 | +0.58(+1.93%) |
Jul 05, 2019 | 29.82 | 30.15 | 29.40 | 30.05 | 386,700 | +0.08(+0.27%) |
Jul 03, 2019 | 29.99 | 30.19 | 29.35 | 29.97 | 278,900 | +0.15(+0.50%) |
Jul 02, 2019 | 29.85 | 30.15 | 29.35 | 29.82 | 603,500 | +0.03(+0.10%) |