Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.33 | 30.44 | 29.11 | 29.71 | 872,159 | +0.49(+1.68%) |
Sep 27, 2019 | 29.12 | 29.50 | 28.73 | 29.22 | 392,046 | +0.19(+0.64%) |
Sep 26, 2019 | 28.58 | 29.53 | 28.07 | 29.03 | 473,448 | +0.27(+0.94%) |
Sep 25, 2019 | 28.98 | 29.83 | 28.67 | 28.76 | 481,799 | -0.37(-1.28%) |
Sep 24, 2019 | 30.26 | 30.41 | 28.98 | 29.13 | 658,747 | -0.95(-3.15%) |
Sep 23, 2019 | 28.56 | 30.36 | 28.47 | 30.08 | 614,340 | +1.43(+4.99%) |
Sep 20, 2019 | 29.54 | 29.79 | 28.43 | 28.65 | 1,073,814 | -0.76(-2.59%) |
Sep 19, 2019 | 29.09 | 29.81 | 29.02 | 29.41 | 636,210 | +0.41(+1.40%) |
Sep 18, 2019 | 28.78 | 29.22 | 28.37 | 29.00 | 806,086 | +0.23(+0.79%) |
Sep 17, 2019 | 29.05 | 29.14 | 28.25 | 28.78 | 584,064 | -0.50(-1.71%) |
Sep 16, 2019 | 29.57 | 29.99 | 28.48 | 29.27 | 653,475 | -0.75(-2.51%) |
Sep 13, 2019 | 30.61 | 30.81 | 29.51 | 30.03 | 733,757 | -0.44(-1.44%) |
Sep 12, 2019 | 30.49 | 30.70 | 29.74 | 30.47 | 707,325 | -0.03(-0.08%) |
Sep 11, 2019 | 29.53 | 30.74 | 28.86 | 30.49 | 552,700 | +1.13(+3.86%) |
Sep 10, 2019 | 29.87 | 30.43 | 29.06 | 29.36 | 752,445 | -0.65(-2.17%) |
Sep 09, 2019 | 30.30 | 30.39 | 29.20 | 30.01 | 1,047,385 | +0.04(+0.14%) |
Sep 06, 2019 | 29.79 | 30.08 | 29.09 | 29.97 | 634,217 | +0.48(+1.64%) |
Sep 05, 2019 | 29.29 | 29.67 | 28.96 | 29.49 | 717,730 | +0.80(+2.79%) |
Sep 04, 2019 | 28.61 | 29.23 | 28.49 | 28.69 | 842,527 | +0.17(+0.58%) |
Sep 03, 2019 | 28.55 | 29.41 | 28.13 | 28.52 | 479,659 | -0.01(-0.03%) |
Aug 30, 2019 | 28.29 | 28.86 | 28.11 | 28.53 | 511,071 | +0.28(+1.00%) |
Aug 29, 2019 | 27.98 | 28.82 | 27.73 | 28.24 | 483,306 | +0.47(+1.68%) |
Aug 28, 2019 | 27.24 | 28.37 | 27.21 | 27.78 | 370,839 | +0.35(+1.28%) |
Aug 27, 2019 | 28.01 | 28.41 | 26.83 | 27.43 | 1,026,112 | -0.59(-2.11%) |
Aug 26, 2019 | 27.14 | 28.05 | 26.90 | 28.02 | 366,463 | +1.19(+4.44%) |
Aug 23, 2019 | 27.44 | 27.44 | 26.02 | 26.83 | 682,948 | -0.75(-2.72%) |
Aug 22, 2019 | 27.98 | 28.18 | 27.35 | 27.58 | 536,840 | -0.33(-1.19%) |
Aug 21, 2019 | 27.13 | 28.04 | 26.68 | 27.91 | 779,982 | +1.02(+3.78%) |
Aug 20, 2019 | 26.08 | 27.38 | 25.84 | 26.89 | 434,805 | +0.37(+1.38%) |
Aug 19, 2019 | 27.39 | 27.68 | 26.17 | 26.53 | 594,015 | -0.57(-2.09%) |
Aug 16, 2019 | 25.44 | 27.28 | 25.36 | 27.09 | 516,712 | +2.01(+8.00%) |
Aug 15, 2019 | 25.59 | 26.15 | 23.89 | 25.09 | 1,516,755 | -0.52(-2.05%) |
Aug 14, 2019 | 26.25 | 26.42 | 25.59 | 25.61 | 1,330,229 | -1.30(-4.83%) |
Aug 13, 2019 | 26.86 | 27.86 | 26.22 | 26.91 | 803,383 | +0.03(+0.12%) |
Aug 12, 2019 | 28.24 | 28.28 | 26.78 | 26.88 | 895,263 | -1.73(-6.06%) |
Aug 09, 2019 | 28.19 | 29.04 | 27.59 | 28.61 | 666,144 | +0.43(+1.54%) |
Aug 08, 2019 | 25.83 | 28.93 | 25.56 | 28.18 | 2,508,194 | +3.52(+14.26%) |
Aug 07, 2019 | 23.97 | 24.79 | 23.95 | 24.66 | 892,489 | +0.31(+1.27%) |
Aug 06, 2019 | 24.13 | 24.63 | 23.42 | 24.35 | 1,732,217 | +0.63(+2.67%) |
Aug 05, 2019 | 24.99 | 24.99 | 23.49 | 23.72 | 1,175,679 | -1.33(-5.32%) |
Aug 02, 2019 | 24.31 | 25.33 | 24.11 | 25.05 | 626,056 | +0.76(+3.12%) |
Aug 01, 2019 | 25.13 | 25.54 | 23.98 | 24.29 | 1,468,579 | -0.14(-0.58%) |
Jul 31, 2019 | 25.76 | 26.08 | 24.19 | 24.44 | 1,700,581 | -1.37(-5.30%) |
Jul 30, 2019 | 25.63 | 26.14 | 25.08 | 25.80 | 341,524 | -0.06(-0.23%) |
Jul 29, 2019 | 24.99 | 25.87 | 24.99 | 25.86 | 596,811 | +0.93(+3.74%) |
Jul 26, 2019 | 25.09 | 25.40 | 24.30 | 24.93 | 989,375 | -0.07(-0.27%) |
Jul 25, 2019 | 25.98 | 26.65 | 24.40 | 24.99 | 922,923 | -1.28(-4.88%) |
Jul 24, 2019 | 26.08 | 27.49 | 25.56 | 26.28 | 1,130,150 | +0.45(+1.74%) |
Jul 23, 2019 | 25.68 | 26.48 | 25.51 | 25.83 | 611,110 | +0.37(+1.47%) |
Jul 22, 2019 | 24.54 | 26.01 | 24.24 | 25.45 | 988,115 | +0.88(+3.59%) |
Jul 19, 2019 | 24.39 | 24.87 | 23.89 | 24.57 | 1,668,842 | +0.13(+0.55%) |
Jul 18, 2019 | 25.30 | 25.65 | 24.03 | 24.44 | 793,230 | -1.06(-4.15%) |
Jul 17, 2019 | 26.34 | 26.52 | 25.41 | 25.49 | 624,051 | -1.18(-4.43%) |
Jul 16, 2019 | 26.32 | 26.82 | 26.21 | 26.68 | 625,581 | +0.21(+0.79%) |
Jul 15, 2019 | 28.20 | 28.46 | 26.12 | 26.47 | 658,517 | -1.44(-5.16%) |
Jul 12, 2019 | 28.06 | 28.52 | 27.79 | 27.91 | 634,097 | +0.03(+0.12%) |
Jul 11, 2019 | 27.03 | 27.96 | 26.90 | 27.88 | 782,784 | +0.97(+3.59%) |
Jul 10, 2019 | 25.44 | 27.05 | 24.86 | 26.91 | 1,124,890 | +1.09(+4.23%) |
Jul 09, 2019 | 25.79 | 26.40 | 25.60 | 25.82 | 1,172,512 | +0.16(+0.62%) |
Jul 08, 2019 | 24.74 | 25.68 | 24.57 | 25.66 | 861,342 | +0.81(+3.25%) |
Jul 05, 2019 | 24.44 | 25.03 | 24.27 | 24.85 | 289,863 | +0.39(+1.60%) |
Jul 03, 2019 | 24.34 | 24.96 | 24.11 | 24.46 | 303,786 | +0.16(+0.65%) |
Jul 02, 2019 | 24.49 | 24.81 | 23.73 | 24.30 | 821,941 | -0.13(-0.55%) |