Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.22 | 21.83 | 20.80 | 21.59 | 562,231 | +0.38(+1.79%) |
Sep 27, 2019 | 21.61 | 21.68 | 20.84 | 21.21 | 256,300 | -0.22(-1.03%) |
Sep 26, 2019 | 21.48 | 21.78 | 20.70 | 21.43 | 432,144 | -0.07(-0.33%) |
Sep 25, 2019 | 22.81 | 22.81 | 21.12 | 21.50 | 740,870 | -1.31(-5.74%) |
Sep 24, 2019 | 25.07 | 25.10 | 22.65 | 22.81 | 521,102 | -2.11(-8.47%) |
Sep 23, 2019 | 24.30 | 25.12 | 24.13 | 24.92 | 621,837 | +0.57(+2.34%) |
Sep 20, 2019 | 22.58 | 24.47 | 22.54 | 24.35 | 1,041,500 | +1.75(+7.74%) |
Sep 19, 2019 | 22.69 | 22.92 | 22.34 | 22.60 | 217,761 | -0.18(-0.79%) |
Sep 18, 2019 | 22.20 | 23.84 | 21.97 | 22.78 | 464,487 | +0.68(+3.08%) |
Sep 17, 2019 | 22.08 | 22.79 | 21.83 | 22.10 | 636,022 | +0.11(+0.50%) |
Sep 16, 2019 | 21.56 | 22.35 | 21.43 | 21.99 | 488,235 | +0.14(+0.64%) |
Sep 13, 2019 | 22.09 | 22.09 | 21.58 | 21.85 | 315,000 | -0.13(-0.59%) |
Sep 12, 2019 | 22.12 | 22.54 | 21.90 | 21.98 | 608,009 | -0.02(-0.09%) |
Sep 11, 2019 | 22.16 | 22.40 | 21.51 | 22.00 | 762,319 | -0.16(-0.72%) |
Sep 10, 2019 | 22.93 | 23.01 | 21.73 | 22.16 | 745,860 | -0.88(-3.82%) |
Sep 09, 2019 | 24.81 | 24.87 | 22.98 | 23.04 | 483,158 | -1.81(-7.28%) |
Sep 06, 2019 | 24.44 | 24.90 | 23.91 | 24.85 | 369,400 | +0.44(+1.80%) |
Sep 05, 2019 | 23.89 | 24.53 | 23.06 | 24.41 | 442,966 | +0.88(+3.74%) |
Sep 04, 2019 | 24.39 | 24.50 | 23.40 | 23.53 | 486,006 | -0.68(-2.81%) |
Sep 03, 2019 | 25.18 | 25.91 | 24.11 | 24.21 | 501,802 | -1.27(-4.98%) |
Aug 30, 2019 | 25.32 | 25.72 | 24.37 | 25.48 | 428,100 | +0.27(+1.07%) |
Aug 29, 2019 | 24.39 | 25.27 | 23.76 | 25.21 | 491,503 | +1.15(+4.78%) |
Aug 28, 2019 | 23.58 | 24.27 | 23.24 | 24.06 | 442,549 | +0.32(+1.35%) |
Aug 27, 2019 | 23.62 | 24.14 | 23.22 | 23.74 | 907,263 | +0.17(+0.72%) |
Aug 26, 2019 | 23.74 | 23.85 | 22.52 | 23.57 | 658,045 | +0.22(+0.94%) |
Aug 23, 2019 | 24.95 | 24.99 | 23.19 | 23.35 | 796,500 | -1.93(-7.63%) |
Aug 22, 2019 | 26.99 | 27.43 | 24.71 | 25.28 | 725,855 | -1.73(-6.41%) |
Aug 21, 2019 | 27.54 | 27.66 | 26.81 | 27.01 | 488,166 | -0.25(-0.92%) |
Aug 20, 2019 | 28.10 | 28.20 | 26.98 | 27.26 | 397,534 | -0.99(-3.50%) |
Aug 19, 2019 | 27.99 | 28.58 | 27.51 | 28.25 | 336,483 | +0.68(+2.47%) |
Aug 16, 2019 | 27.03 | 27.68 | 26.55 | 27.57 | 346,800 | +0.99(+3.72%) |
Aug 15, 2019 | 26.40 | 27.06 | 26.05 | 26.58 | 328,501 | +0.06(+0.23%) |
Aug 14, 2019 | 25.16 | 27.00 | 24.51 | 26.52 | 572,763 | -0.14(-0.53%) |
Aug 13, 2019 | 25.14 | 26.84 | 24.91 | 26.66 | 405,350 | +1.66(+6.64%) |
Aug 12, 2019 | 24.48 | 25.40 | 24.20 | 25.00 | 614,129 | +0.06(+0.24%) |
Aug 09, 2019 | 25.53 | 25.85 | 24.38 | 24.94 | 531,300 | -0.76(-2.96%) |
Aug 08, 2019 | 25.47 | 26.36 | 25.18 | 25.70 | 493,561 | +0.37(+1.46%) |
Aug 07, 2019 | 25.50 | 25.55 | 24.43 | 25.33 | 601,792 | -0.23(-0.90%) |
Aug 06, 2019 | 25.28 | 25.97 | 24.60 | 25.56 | 664,336 | +0.23(+0.91%) |
Aug 05, 2019 | 26.99 | 27.11 | 25.07 | 25.33 | 709,497 | -1.98(-7.25%) |
Aug 02, 2019 | 28.52 | 29.89 | 27.20 | 27.31 | 670,600 | -1.30(-4.54%) |
Aug 01, 2019 | 32.31 | 34.78 | 27.10 | 28.61 | 1,613,484 | -4.25(-12.93%) |
Jul 31, 2019 | 32.95 | 34.16 | 32.45 | 32.86 | 573,035 | -0.09(-0.27%) |
Jul 30, 2019 | 32.31 | 33.31 | 32.00 | 32.95 | 567,480 | +0.62(+1.92%) |
Jul 29, 2019 | 32.91 | 32.91 | 31.91 | 32.33 | 562,418 | -0.40(-1.22%) |
Jul 26, 2019 | 32.33 | 32.82 | 31.86 | 32.73 | 433,000 | +0.63(+1.96%) |
Jul 25, 2019 | 32.26 | 32.52 | 31.79 | 32.10 | 509,700 | -0.07(-0.22%) |
Jul 24, 2019 | 31.42 | 32.28 | 30.65 | 32.17 | 289,185 | +0.73(+2.32%) |
Jul 23, 2019 | 31.97 | 32.00 | 30.63 | 31.44 | 545,570 | -0.37(-1.16%) |
Jul 22, 2019 | 31.91 | 32.35 | 31.58 | 31.81 | 448,014 | +0.03(+0.09%) |
Jul 19, 2019 | 31.58 | 32.99 | 31.10 | 31.78 | 638,800 | +0.19(+0.60%) |
Jul 18, 2019 | 30.16 | 32.23 | 30.16 | 31.59 | 882,631 | +1.19(+3.91%) |
Jul 17, 2019 | 30.39 | 30.93 | 30.15 | 30.40 | 376,206 | -0.10(-0.33%) |
Jul 16, 2019 | 30.00 | 30.70 | 29.45 | 30.50 | 416,829 | +0.37(+1.23%) |
Jul 15, 2019 | 29.61 | 30.52 | 29.13 | 30.13 | 580,634 | +0.57(+1.93%) |
Jul 12, 2019 | 29.21 | 29.85 | 29.12 | 29.56 | 691,700 | +0.31(+1.06%) |
Jul 11, 2019 | 28.33 | 29.30 | 27.80 | 29.25 | 683,942 | +0.86(+3.03%) |
Jul 10, 2019 | 28.94 | 30.00 | 28.16 | 28.39 | 425,276 | -0.41(-1.42%) |
Jul 09, 2019 | 28.12 | 28.80 | 27.89 | 28.80 | 421,709 | +0.53(+1.87%) |
Jul 08, 2019 | 29.13 | 29.16 | 28.02 | 28.27 | 636,024 | -0.86(-2.95%) |
Jul 05, 2019 | 29.64 | 29.64 | 28.32 | 29.13 | 299,700 | -0.39(-1.32%) |
Jul 03, 2019 | 29.72 | 29.96 | 29.32 | 29.52 | 208,100 | -0.05(-0.17%) |
Jul 02, 2019 | 29.22 | 30.12 | 29.22 | 29.57 | 349,372 | +0.21(+0.72%) |