Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.30 | 26.53 | 25.83 | 26.17 | 2,662,522 | -0.41(-1.53%) |
Sep 27, 2019 | 27.27 | 27.71 | 26.54 | 26.57 | 1,471,010 | -1.14(-4.12%) |
Sep 26, 2019 | 28.26 | 28.26 | 27.50 | 27.71 | 1,061,513 | -0.73(-2.55%) |
Sep 25, 2019 | 28.20 | 28.58 | 27.56 | 28.44 | 1,092,914 | +0.07(+0.23%) |
Sep 24, 2019 | 28.60 | 28.94 | 27.96 | 28.37 | 1,633,663 | -0.29(-1.02%) |
Sep 23, 2019 | 28.64 | 29.31 | 28.43 | 28.67 | 1,151,286 | +0.00(+0.00%) |
Sep 20, 2019 | 29.71 | 30.11 | 28.37 | 28.67 | 3,306,937 | -1.07(-3.58%) |
Sep 19, 2019 | 31.20 | 31.45 | 29.32 | 29.73 | 1,774,638 | -1.09(-3.55%) |
Sep 18, 2019 | 31.73 | 31.90 | 30.72 | 30.83 | 1,352,597 | -1.42(-4.42%) |
Sep 17, 2019 | 33.71 | 33.98 | 31.82 | 32.25 | 2,611,824 | -1.85(-5.42%) |
Sep 16, 2019 | 33.09 | 34.41 | 31.78 | 34.10 | 3,117,452 | +3.28(+10.65%) |
Sep 13, 2019 | 30.15 | 30.99 | 29.61 | 30.82 | 1,670,701 | +1.13(+3.81%) |
Sep 12, 2019 | 28.92 | 30.03 | 28.31 | 29.68 | 1,537,222 | +0.08(+0.29%) |
Sep 11, 2019 | 30.67 | 31.41 | 29.47 | 29.60 | 2,012,538 | -0.96(-3.15%) |
Sep 10, 2019 | 30.97 | 32.22 | 30.17 | 30.56 | 2,309,351 | +0.30(+1.00%) |
Sep 09, 2019 | 29.38 | 30.27 | 29.34 | 30.26 | 1,809,865 | +1.29(+4.46%) |
Sep 06, 2019 | 29.72 | 29.73 | 28.91 | 28.97 | 1,701,668 | -0.88(-2.94%) |
Sep 05, 2019 | 30.00 | 30.17 | 29.39 | 29.84 | 1,649,714 | +0.47(+1.61%) |
Sep 04, 2019 | 30.01 | 30.49 | 29.35 | 29.37 | 1,558,212 | -0.06(-0.19%) |
Sep 03, 2019 | 29.20 | 29.77 | 27.73 | 29.43 | 1,867,470 | -0.60(-2.01%) |
Aug 30, 2019 | 30.61 | 30.83 | 29.42 | 30.03 | 1,288,499 | -0.36(-1.18%) |
Aug 29, 2019 | 29.22 | 30.61 | 29.22 | 30.39 | 1,620,201 | +1.55(+5.36%) |
Aug 28, 2019 | 28.65 | 29.20 | 28.35 | 28.85 | 2,303,549 | +0.66(+2.34%) |
Aug 27, 2019 | 28.88 | 29.06 | 27.83 | 28.18 | 2,747,026 | +0.23(+0.81%) |
Aug 26, 2019 | 25.18 | 29.17 | 25.18 | 27.96 | 6,340,268 | +4.15(+17.43%) |
Aug 23, 2019 | 24.91 | 25.01 | 23.72 | 23.81 | 1,631,887 | -1.71(-6.69%) |
Aug 22, 2019 | 26.41 | 26.54 | 25.36 | 25.52 | 1,185,866 | -0.71(-2.70%) |
Aug 21, 2019 | 26.48 | 26.77 | 26.14 | 26.22 | 946,465 | +0.19(+0.72%) |
Aug 20, 2019 | 26.48 | 26.63 | 25.96 | 26.04 | 789,313 | -0.64(-2.40%) |
Aug 19, 2019 | 26.27 | 26.79 | 26.02 | 26.68 | 1,596,626 | +0.93(+3.63%) |
Aug 16, 2019 | 25.21 | 26.19 | 24.88 | 25.74 | 1,070,038 | +0.85(+3.41%) |
Aug 15, 2019 | 24.68 | 25.04 | 24.07 | 24.89 | 875,029 | +0.29(+1.19%) |
Aug 14, 2019 | 25.77 | 25.77 | 24.51 | 24.60 | 1,073,521 | -1.69(-6.42%) |
Aug 13, 2019 | 26.60 | 27.05 | 25.73 | 26.29 | 1,448,101 | -0.52(-1.93%) |
Aug 12, 2019 | 26.61 | 27.13 | 25.32 | 26.81 | 1,444,755 | +0.02(+0.07%) |
Aug 09, 2019 | 27.27 | 28.56 | 26.69 | 26.79 | 1,598,800 | -0.43(-1.59%) |
Aug 08, 2019 | 22.80 | 27.42 | 22.75 | 27.22 | 2,434,985 | +1.57(+6.10%) |
Aug 07, 2019 | 24.01 | 26.12 | 22.89 | 25.66 | 2,433,187 | +0.99(+4.01%) |
Aug 06, 2019 | 24.78 | 25.30 | 23.90 | 24.67 | 1,450,329 | +0.02(+0.08%) |
Aug 05, 2019 | 24.72 | 24.90 | 24.26 | 24.65 | 1,872,057 | -0.65(-2.57%) |
Aug 02, 2019 | 26.04 | 26.87 | 25.13 | 25.30 | 1,492,432 | -0.50(-1.94%) |
Aug 01, 2019 | 26.78 | 26.78 | 24.96 | 25.80 | 2,208,620 | -1.29(-4.77%) |
Jul 31, 2019 | 26.87 | 27.82 | 26.77 | 27.09 | 1,549,569 | +0.27(+1.02%) |
Jul 30, 2019 | 25.48 | 27.04 | 25.04 | 26.82 | 1,604,742 | +1.30(+5.10%) |
Jul 29, 2019 | 26.19 | 26.46 | 24.94 | 25.52 | 1,560,987 | -0.72(-2.73%) |
Jul 26, 2019 | 26.81 | 26.97 | 26.09 | 26.23 | 836,305 | -0.63(-2.35%) |
Jul 25, 2019 | 28.24 | 28.43 | 26.76 | 26.86 | 756,404 | -1.18(-4.20%) |
Jul 24, 2019 | 27.85 | 28.48 | 27.67 | 28.04 | 1,546,293 | -0.03(-0.10%) |
Jul 23, 2019 | 27.63 | 28.07 | 27.33 | 28.07 | 1,197,772 | +0.51(+1.85%) |
Jul 22, 2019 | 27.75 | 28.11 | 27.19 | 27.56 | 1,070,720 | -0.20(-0.71%) |
Jul 19, 2019 | 27.64 | 27.91 | 27.34 | 27.76 | 1,000,681 | +0.09(+0.34%) |
Jul 18, 2019 | 28.08 | 28.30 | 27.34 | 27.67 | 1,460,229 | -0.64(-2.27%) |
Jul 17, 2019 | 28.15 | 28.51 | 27.80 | 28.31 | 2,065,468 | +0.06(+0.20%) |
Jul 16, 2019 | 28.35 | 28.89 | 27.97 | 28.25 | 1,796,604 | -0.17(-0.60%) |
Jul 15, 2019 | 28.99 | 29.23 | 28.02 | 28.42 | 1,255,687 | -0.39(-1.34%) |
Jul 12, 2019 | 29.22 | 29.54 | 28.21 | 28.81 | 1,653,309 | -0.52(-1.77%) |
Jul 11, 2019 | 30.94 | 31.15 | 29.18 | 29.33 | 1,824,461 | -1.83(-5.87%) |
Jul 10, 2019 | 30.79 | 31.27 | 30.13 | 31.16 | 1,329,720 | +0.84(+2.77%) |
Jul 09, 2019 | 30.71 | 30.71 | 29.96 | 30.32 | 1,145,721 | -0.57(-1.83%) |
Jul 08, 2019 | 31.82 | 32.23 | 30.83 | 30.88 | 1,156,435 | -1.26(-3.93%) |
Jul 05, 2019 | 32.21 | 32.84 | 31.62 | 32.15 | 903,858 | -0.24(-0.73%) |
Jul 03, 2019 | 32.64 | 32.84 | 32.18 | 32.38 | 891,875 | -0.11(-0.35%) |
Jul 02, 2019 | 33.49 | 33.59 | 32.11 | 32.49 | 1,585,827 | -1.12(-3.34%) |