Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.22 | 26.43 | 24.52 | 24.58 | 2,575,046 | -1.43(-5.50%) |
Sep 27, 2019 | 26.21 | 26.50 | 25.81 | 26.01 | 1,883,500 | -0.27(-1.03%) |
Sep 26, 2019 | 26.89 | 26.95 | 25.92 | 26.28 | 1,870,603 | -0.77(-2.85%) |
Sep 25, 2019 | 26.64 | 27.11 | 26.14 | 27.05 | 2,255,136 | +1.02(+3.92%) |
Sep 24, 2019 | 27.60 | 27.87 | 25.92 | 26.03 | 2,877,293 | -1.47(-5.35%) |
Sep 23, 2019 | 27.46 | 27.99 | 27.06 | 27.50 | 3,141,309 | +1.11(+4.21%) |
Sep 20, 2019 | 27.48 | 27.81 | 26.29 | 26.39 | 5,276,400 | -1.04(-3.79%) |
Sep 19, 2019 | 28.11 | 28.69 | 26.85 | 27.43 | 5,806,246 | -0.96(-3.38%) |
Sep 18, 2019 | 29.20 | 29.40 | 27.38 | 28.39 | 9,545,388 | -1.86(-6.15%) |
Sep 17, 2019 | 30.76 | 31.04 | 29.40 | 30.25 | 4,984,332 | -0.18(-0.59%) |
Sep 16, 2019 | 29.27 | 30.92 | 29.19 | 30.43 | 2,713,131 | +0.95(+3.22%) |
Sep 13, 2019 | 29.70 | 29.88 | 29.45 | 29.48 | 1,524,300 | -0.03(-0.10%) |
Sep 12, 2019 | 30.50 | 30.91 | 29.25 | 29.51 | 2,205,040 | -0.77(-2.54%) |
Sep 11, 2019 | 30.69 | 30.98 | 29.86 | 30.28 | 2,115,798 | -0.16(-0.53%) |
Sep 10, 2019 | 33.09 | 33.10 | 30.21 | 30.44 | 3,040,135 | -3.00(-8.97%) |
Sep 09, 2019 | 33.00 | 33.74 | 32.21 | 33.44 | 1,021,216 | +0.65(+1.98%) |
Sep 06, 2019 | 34.02 | 34.50 | 32.66 | 32.79 | 1,130,600 | -1.21(-3.56%) |
Sep 05, 2019 | 34.68 | 34.90 | 33.58 | 34.00 | 1,558,131 | -0.32(-0.93%) |
Sep 04, 2019 | 33.63 | 34.75 | 33.48 | 34.32 | 1,894,469 | +1.03(+3.09%) |
Sep 03, 2019 | 32.75 | 34.12 | 32.51 | 33.29 | 1,933,972 | +0.29(+0.88%) |
Aug 30, 2019 | 31.82 | 33.22 | 31.68 | 33.00 | 1,242,300 | +1.30(+4.10%) |
Aug 29, 2019 | 30.91 | 31.70 | 30.47 | 31.70 | 896,379 | +1.30(+4.28%) |
Aug 28, 2019 | 30.50 | 30.85 | 30.19 | 30.40 | 683,966 | -0.37(-1.20%) |
Aug 27, 2019 | 31.32 | 32.24 | 30.30 | 30.77 | 1,777,047 | -0.23(-0.74%) |
Aug 26, 2019 | 30.02 | 31.24 | 29.91 | 31.00 | 1,800,130 | +1.22(+4.10%) |
Aug 23, 2019 | 30.60 | 30.72 | 29.66 | 29.78 | 2,849,600 | -1.13(-3.66%) |
Aug 22, 2019 | 31.33 | 31.74 | 30.45 | 30.91 | 886,806 | -0.59(-1.87%) |
Aug 21, 2019 | 32.25 | 32.48 | 31.01 | 31.50 | 1,230,348 | -0.62(-1.93%) |
Aug 20, 2019 | 31.51 | 32.19 | 31.10 | 32.12 | 735,088 | +0.55(+1.74%) |
Aug 19, 2019 | 31.26 | 31.80 | 30.75 | 31.57 | 1,387,990 | +0.63(+2.04%) |
Aug 16, 2019 | 30.97 | 31.36 | 30.63 | 30.94 | 1,639,500 | +0.08(+0.26%) |
Aug 15, 2019 | 31.84 | 32.01 | 30.00 | 30.86 | 2,528,316 | -0.98(-3.08%) |
Aug 14, 2019 | 32.64 | 32.64 | 30.57 | 31.84 | 2,212,412 | -1.13(-3.43%) |
Aug 13, 2019 | 33.39 | 35.20 | 32.65 | 32.97 | 1,786,134 | -0.75(-2.22%) |
Aug 12, 2019 | 33.26 | 33.75 | 32.75 | 33.72 | 868,949 | -0.03(-0.09%) |
Aug 09, 2019 | 33.92 | 34.99 | 33.50 | 33.75 | 1,384,900 | -0.20(-0.59%) |
Aug 08, 2019 | 32.40 | 34.03 | 32.31 | 33.95 | 1,286,738 | +1.62(+5.01%) |
Aug 07, 2019 | 32.21 | 32.48 | 31.27 | 32.33 | 1,602,160 | -0.29(-0.89%) |
Aug 06, 2019 | 32.65 | 33.21 | 31.79 | 32.62 | 1,616,533 | +0.41(+1.27%) |
Aug 05, 2019 | 31.70 | 32.62 | 31.50 | 32.21 | 2,518,763 | -0.36(-1.11%) |
Aug 02, 2019 | 33.57 | 34.30 | 32.34 | 32.57 | 2,101,100 | -1.01(-3.01%) |
Aug 01, 2019 | 33.73 | 35.09 | 33.46 | 33.58 | 1,884,281 | +0.02(+0.06%) |
Jul 31, 2019 | 34.57 | 35.50 | 33.25 | 33.56 | 2,405,917 | -0.87(-2.53%) |
Jul 30, 2019 | 33.86 | 34.64 | 33.69 | 34.43 | 1,319,523 | +0.27(+0.79%) |
Jul 29, 2019 | 32.45 | 34.20 | 32.40 | 34.16 | 1,894,253 | +1.71(+5.27%) |
Jul 26, 2019 | 33.63 | 33.75 | 32.31 | 32.45 | 2,169,700 | -1.30(-3.85%) |
Jul 25, 2019 | 32.58 | 33.85 | 32.31 | 33.75 | 4,978,714 | +1.15(+3.53%) |
Jul 24, 2019 | 29.72 | 32.85 | 29.52 | 32.60 | 5,580,879 | +2.99(+10.10%) |
Jul 23, 2019 | 30.47 | 30.57 | 29.03 | 29.61 | 5,317,662 | -0.60(-1.99%) |
Jul 22, 2019 | 30.85 | 31.73 | 30.20 | 30.21 | 3,182,191 | -0.48(-1.56%) |
Jul 19, 2019 | 33.81 | 33.82 | 30.25 | 30.69 | 11,071,300 | -2.16(-6.58%) |
Jul 18, 2019 | 31.35 | 33.15 | 30.94 | 32.85 | 6,048,402 | +1.19(+3.76%) |
Jul 17, 2019 | 32.57 | 32.60 | 31.15 | 31.66 | 3,829,355 | -1.15(-3.51%) |
Jul 16, 2019 | 33.23 | 33.28 | 32.55 | 32.81 | 1,800,537 | -0.28(-0.85%) |
Jul 15, 2019 | 34.01 | 34.04 | 33.04 | 33.09 | 1,839,222 | -0.87(-2.56%) |
Jul 12, 2019 | 33.40 | 34.06 | 33.40 | 33.96 | 1,414,500 | +0.58(+1.74%) |
Jul 11, 2019 | 33.40 | 33.63 | 32.92 | 33.38 | 1,597,130 | +0.17(+0.51%) |
Jul 10, 2019 | 33.44 | 34.14 | 33.01 | 33.21 | 2,065,747 | -0.08(-0.24%) |
Jul 09, 2019 | 33.92 | 34.49 | 32.76 | 33.29 | 3,506,037 | -1.11(-3.23%) |
Jul 08, 2019 | 34.20 | 34.80 | 33.93 | 34.40 | 2,177,345 | +0.13(+0.38%) |
Jul 05, 2019 | 33.53 | 34.58 | 33.22 | 34.27 | 1,889,200 | +0.45(+1.33%) |
Jul 03, 2019 | 33.00 | 34.31 | 33.00 | 33.82 | 1,191,300 | +0.81(+2.45%) |
Jul 02, 2019 | 33.62 | 33.62 | 32.50 | 33.01 | 1,196,214 | -0.64(-1.90%) |