Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.54 | 26.79 | 26.35 | 26.64 | 515,144 | +0.21(+0.78%) |
Sep 27, 2019 | 26.68 | 26.96 | 26.40 | 26.44 | 433,192 | -0.11(-0.41%) |
Sep 26, 2019 | 27.17 | 27.25 | 26.51 | 26.55 | 851,050 | -0.69(-2.53%) |
Sep 25, 2019 | 26.94 | 27.49 | 26.79 | 27.24 | 727,947 | +0.31(+1.13%) |
Sep 24, 2019 | 27.51 | 27.67 | 26.74 | 26.93 | 607,427 | -0.51(-1.87%) |
Sep 23, 2019 | 27.02 | 27.62 | 27.02 | 27.44 | 441,091 | +0.22(+0.80%) |
Sep 20, 2019 | 27.20 | 27.76 | 27.09 | 27.23 | 1,027,803 | +0.00(+0.00%) |
Sep 19, 2019 | 27.30 | 27.64 | 27.14 | 27.23 | 778,809 | -0.18(-0.65%) |
Sep 18, 2019 | 27.34 | 27.49 | 27.11 | 27.40 | 699,010 | -0.03(-0.11%) |
Sep 17, 2019 | 27.96 | 28.00 | 27.31 | 27.43 | 1,203,538 | -0.70(-2.49%) |
Sep 16, 2019 | 28.10 | 28.27 | 27.96 | 28.13 | 708,532 | -0.22(-0.76%) |
Sep 13, 2019 | 28.55 | 28.62 | 28.07 | 28.35 | 603,342 | +0.04(+0.14%) |
Sep 12, 2019 | 28.14 | 28.52 | 27.80 | 28.31 | 683,349 | +0.10(+0.35%) |
Sep 11, 2019 | 27.74 | 28.27 | 27.41 | 28.21 | 798,884 | +0.52(+1.89%) |
Sep 10, 2019 | 27.28 | 27.77 | 27.28 | 27.69 | 830,336 | +0.23(+0.82%) |
Sep 09, 2019 | 27.00 | 27.49 | 26.71 | 27.46 | 872,250 | +0.65(+2.42%) |
Sep 06, 2019 | 26.49 | 26.98 | 26.33 | 26.81 | 813,999 | +0.36(+1.38%) |
Sep 05, 2019 | 26.07 | 26.60 | 25.93 | 26.45 | 1,009,654 | +0.77(+2.99%) |
Sep 04, 2019 | 25.61 | 25.72 | 25.38 | 25.68 | 689,491 | +0.48(+1.92%) |
Sep 03, 2019 | 24.96 | 25.33 | 24.79 | 25.20 | 1,835,801 | -0.59(-2.29%) |
Aug 30, 2019 | 25.73 | 26.00 | 25.65 | 25.79 | 605,981 | +0.31(+1.20%) |
Aug 29, 2019 | 25.27 | 25.61 | 25.15 | 25.48 | 620,595 | +0.55(+2.21%) |
Aug 28, 2019 | 24.57 | 25.16 | 24.55 | 24.93 | 455,339 | +0.23(+0.92%) |
Aug 27, 2019 | 25.37 | 25.41 | 24.55 | 24.70 | 699,829 | -0.42(-1.69%) |
Aug 26, 2019 | 25.19 | 25.19 | 24.80 | 25.13 | 657,633 | +0.24(+0.95%) |
Aug 23, 2019 | 25.43 | 25.68 | 24.81 | 24.89 | 804,760 | -0.82(-3.18%) |
Aug 22, 2019 | 26.06 | 26.16 | 25.68 | 25.71 | 457,359 | -0.22(-0.84%) |
Aug 21, 2019 | 26.00 | 26.06 | 25.78 | 25.93 | 423,841 | +0.30(+1.15%) |
Aug 20, 2019 | 25.59 | 25.79 | 25.31 | 25.63 | 433,274 | -0.09(-0.34%) |
Aug 19, 2019 | 26.13 | 26.13 | 25.69 | 25.72 | 385,042 | +0.04(+0.15%) |
Aug 16, 2019 | 25.48 | 25.87 | 25.39 | 25.68 | 526,998 | +0.34(+1.36%) |
Aug 15, 2019 | 25.87 | 25.98 | 25.01 | 25.33 | 708,701 | -0.54(-2.09%) |
Aug 14, 2019 | 26.13 | 26.47 | 25.76 | 25.88 | 776,957 | -0.94(-3.49%) |
Aug 13, 2019 | 26.56 | 27.52 | 26.40 | 26.81 | 465,773 | +0.16(+0.61%) |
Aug 12, 2019 | 27.15 | 27.27 | 26.56 | 26.65 | 482,215 | -0.69(-2.54%) |
Aug 09, 2019 | 27.74 | 27.97 | 27.34 | 27.34 | 747,299 | -0.52(-1.87%) |
Aug 08, 2019 | 27.35 | 27.98 | 27.35 | 27.87 | 767,363 | +0.77(+2.84%) |
Aug 07, 2019 | 26.86 | 27.30 | 26.68 | 27.10 | 776,720 | -0.30(-1.08%) |
Aug 06, 2019 | 27.21 | 27.60 | 26.74 | 27.39 | 620,000 | +0.38(+1.42%) |
Aug 05, 2019 | 27.26 | 27.27 | 26.49 | 27.01 | 857,759 | -1.06(-3.79%) |
Aug 02, 2019 | 27.97 | 28.21 | 27.68 | 28.07 | 626,489 | -0.16(-0.56%) |
Aug 01, 2019 | 28.67 | 29.35 | 28.13 | 28.23 | 1,229,320 | -0.62(-2.15%) |
Jul 31, 2019 | 29.47 | 30.14 | 28.59 | 28.85 | 1,101,157 | -0.20(-0.68%) |
Jul 30, 2019 | 28.20 | 29.05 | 27.70 | 29.05 | 883,312 | +0.53(+1.87%) |
Jul 29, 2019 | 28.77 | 28.88 | 28.46 | 28.52 | 538,090 | -0.33(-1.13%) |
Jul 26, 2019 | 28.73 | 29.00 | 28.44 | 28.84 | 658,163 | +0.11(+0.38%) |
Jul 25, 2019 | 29.44 | 29.47 | 28.62 | 28.73 | 569,848 | -0.58(-1.98%) |
Jul 24, 2019 | 28.53 | 29.34 | 28.53 | 29.31 | 577,380 | +0.56(+1.95%) |
Jul 23, 2019 | 28.11 | 28.78 | 28.01 | 28.75 | 658,001 | +0.84(+3.00%) |
Jul 22, 2019 | 27.92 | 28.00 | 27.70 | 27.92 | 403,036 | +0.10(+0.35%) |
Jul 19, 2019 | 27.60 | 28.07 | 27.60 | 27.82 | 484,358 | +0.24(+0.86%) |
Jul 18, 2019 | 27.75 | 27.91 | 27.50 | 27.58 | 287,489 | -0.18(-0.64%) |
Jul 17, 2019 | 28.44 | 28.53 | 27.75 | 27.76 | 511,281 | -0.80(-2.79%) |
Jul 16, 2019 | 28.18 | 28.69 | 28.05 | 28.56 | 327,000 | +0.29(+1.01%) |
Jul 15, 2019 | 28.54 | 28.74 | 28.06 | 28.27 | 677,671 | -0.11(-0.38%) |
Jul 12, 2019 | 27.48 | 28.51 | 27.27 | 28.38 | 636,844 | +0.27(+0.95%) |
Jul 11, 2019 | 28.29 | 28.51 | 27.87 | 28.11 | 307,067 | -0.08(-0.28%) |
Jul 10, 2019 | 28.77 | 28.84 | 28.13 | 28.19 | 368,965 | -0.34(-1.21%) |
Jul 09, 2019 | 28.57 | 28.71 | 28.29 | 28.54 | 457,631 | -0.26(-0.89%) |
Jul 08, 2019 | 29.19 | 29.25 | 28.78 | 28.79 | 517,116 | -0.61(-2.08%) |
Jul 05, 2019 | 29.30 | 29.47 | 28.95 | 29.40 | 228,423 | -0.12(-0.40%) |
Jul 03, 2019 | 29.66 | 29.71 | 29.30 | 29.52 | 309,437 | -0.14(-0.46%) |
Jul 02, 2019 | 29.67 | 29.70 | 29.30 | 29.66 | 714,891 | -0.02(-0.07%) |