Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.41 | 27.26 | 26.41 | 26.96 | 546,807 | +0.59(+2.23%) |
Sep 27, 2019 | 27.79 | 27.83 | 26.14 | 26.37 | 1,465,722 | -1.28(-4.63%) |
Sep 26, 2019 | 27.34 | 27.71 | 26.98 | 27.65 | 889,376 | +0.23(+0.83%) |
Sep 25, 2019 | 26.18 | 27.43 | 26.18 | 27.42 | 724,462 | +1.18(+4.51%) |
Sep 24, 2019 | 26.90 | 27.17 | 26.12 | 26.24 | 451,594 | -0.71(-2.64%) |
Sep 23, 2019 | 26.46 | 27.22 | 26.32 | 26.95 | 517,039 | +0.19(+0.72%) |
Sep 20, 2019 | 27.16 | 27.46 | 26.73 | 26.76 | 943,927 | -0.46(-1.68%) |
Sep 19, 2019 | 27.53 | 27.83 | 27.13 | 27.21 | 591,945 | -0.28(-1.02%) |
Sep 18, 2019 | 27.36 | 27.62 | 26.90 | 27.49 | 838,882 | +0.06(+0.22%) |
Sep 17, 2019 | 27.87 | 27.87 | 27.10 | 27.43 | 1,027,588 | -0.71(-2.52%) |
Sep 16, 2019 | 28.30 | 28.69 | 27.94 | 28.14 | 744,639 | -0.30(-1.05%) |
Sep 13, 2019 | 29.09 | 29.51 | 28.42 | 28.44 | 1,059,666 | -0.24(-0.83%) |
Sep 12, 2019 | 29.80 | 29.84 | 28.55 | 28.68 | 1,094,366 | -1.30(-4.33%) |
Sep 11, 2019 | 29.71 | 30.28 | 29.05 | 29.98 | 1,142,495 | +0.57(+1.94%) |
Sep 10, 2019 | 27.90 | 29.42 | 27.55 | 29.40 | 1,145,849 | +1.59(+5.71%) |
Sep 09, 2019 | 26.97 | 27.88 | 26.84 | 27.82 | 922,306 | +1.06(+3.97%) |
Sep 06, 2019 | 26.91 | 27.11 | 26.52 | 26.76 | 435,246 | -0.12(-0.46%) |
Sep 05, 2019 | 25.96 | 26.98 | 25.96 | 26.88 | 726,589 | +1.45(+5.69%) |
Sep 04, 2019 | 25.35 | 25.71 | 25.20 | 25.43 | 915,557 | +0.50(+2.00%) |
Sep 03, 2019 | 25.70 | 25.84 | 24.56 | 24.93 | 1,015,985 | -1.28(-4.88%) |
Aug 30, 2019 | 26.35 | 26.52 | 26.09 | 26.21 | 550,073 | +0.11(+0.40%) |
Aug 29, 2019 | 25.53 | 26.20 | 25.34 | 26.11 | 548,284 | +0.99(+3.95%) |
Aug 28, 2019 | 24.31 | 25.21 | 24.24 | 25.12 | 636,949 | +0.71(+2.91%) |
Aug 27, 2019 | 24.97 | 25.00 | 24.34 | 24.41 | 583,291 | -0.29(-1.17%) |
Aug 26, 2019 | 24.70 | 24.83 | 24.42 | 24.70 | 536,057 | +0.36(+1.48%) |
Aug 23, 2019 | 25.10 | 25.37 | 24.22 | 24.34 | 668,891 | -1.03(-4.05%) |
Aug 22, 2019 | 25.46 | 25.91 | 25.33 | 25.36 | 611,083 | +0.08(+0.31%) |
Aug 21, 2019 | 24.53 | 25.61 | 24.25 | 25.28 | 615,434 | -0.13(-0.52%) |
Aug 20, 2019 | 25.35 | 25.65 | 24.96 | 25.41 | 608,621 | +0.03(+0.10%) |
Aug 19, 2019 | 25.38 | 25.52 | 25.26 | 25.39 | 627,480 | +0.54(+2.15%) |
Aug 16, 2019 | 24.57 | 25.13 | 24.57 | 24.85 | 733,659 | +0.46(+1.87%) |
Aug 15, 2019 | 24.53 | 24.77 | 24.11 | 24.40 | 592,942 | -0.12(-0.50%) |
Aug 14, 2019 | 25.17 | 25.34 | 24.34 | 24.52 | 767,226 | -1.29(-4.99%) |
Aug 13, 2019 | 25.26 | 26.58 | 25.16 | 25.81 | 726,274 | +0.47(+1.87%) |
Aug 12, 2019 | 25.77 | 26.03 | 25.31 | 25.34 | 622,714 | -0.81(-3.09%) |
Aug 09, 2019 | 26.55 | 27.44 | 26.12 | 26.14 | 908,475 | -1.19(-4.37%) |
Aug 08, 2019 | 27.17 | 27.45 | 27.11 | 27.34 | 1,085,141 | +0.44(+1.62%) |
Aug 07, 2019 | 26.67 | 27.06 | 26.23 | 26.90 | 1,168,340 | -0.37(-1.37%) |
Aug 06, 2019 | 27.14 | 27.79 | 26.14 | 27.28 | 1,253,221 | -0.12(-0.44%) |
Aug 05, 2019 | 28.13 | 28.15 | 27.08 | 27.40 | 1,277,230 | -1.77(-6.06%) |
Aug 02, 2019 | 28.49 | 29.27 | 28.16 | 29.17 | 947,505 | +0.29(+1.00%) |
Aug 01, 2019 | 30.32 | 30.45 | 28.76 | 28.88 | 941,298 | -1.25(-4.14%) |
Jul 31, 2019 | 30.22 | 30.81 | 29.74 | 30.12 | 632,437 | -0.70(-2.26%) |
Jul 30, 2019 | 29.41 | 30.85 | 29.27 | 30.82 | 753,320 | +0.57(+1.90%) |
Jul 29, 2019 | 30.51 | 30.59 | 30.05 | 30.25 | 566,152 | -0.13(-0.43%) |
Jul 26, 2019 | 30.49 | 30.59 | 30.17 | 30.38 | 543,776 | -0.09(-0.29%) |
Jul 25, 2019 | 31.10 | 31.10 | 30.29 | 30.46 | 440,225 | -0.64(-2.04%) |
Jul 24, 2019 | 30.39 | 31.26 | 30.39 | 31.10 | 817,675 | +0.18(+0.59%) |
Jul 23, 2019 | 30.04 | 30.93 | 29.86 | 30.92 | 1,043,661 | +1.15(+3.86%) |
Jul 22, 2019 | 29.84 | 30.05 | 29.66 | 29.77 | 582,542 | -0.02(-0.06%) |
Jul 19, 2019 | 29.83 | 30.25 | 29.67 | 29.78 | 807,916 | +0.23(+0.77%) |
Jul 18, 2019 | 29.43 | 29.85 | 29.29 | 29.56 | 878,981 | +0.06(+0.21%) |
Jul 17, 2019 | 30.21 | 30.39 | 29.47 | 29.50 | 852,734 | -0.76(-2.51%) |
Jul 16, 2019 | 29.05 | 30.71 | 28.89 | 30.25 | 1,546,913 | -0.03(-0.12%) |
Jul 15, 2019 | 30.52 | 30.67 | 29.84 | 30.29 | 615,720 | -0.03(-0.11%) |
Jul 12, 2019 | 29.70 | 30.61 | 29.57 | 30.32 | 1,279,603 | +0.79(+2.68%) |
Jul 11, 2019 | 29.40 | 29.55 | 29.04 | 29.53 | 1,827,882 | +0.28(+0.95%) |
Jul 10, 2019 | 29.66 | 29.66 | 28.73 | 29.25 | 3,758,900 | -0.35(-1.18%) |
Jul 09, 2019 | 29.79 | 29.88 | 29.31 | 29.60 | 929,143 | -0.44(-1.48%) |
Jul 08, 2019 | 30.40 | 30.58 | 29.92 | 30.05 | 789,060 | -0.47(-1.54%) |
Jul 05, 2019 | 30.32 | 30.59 | 29.85 | 30.52 | 394,200 | -0.09(-0.28%) |
Jul 03, 2019 | 30.80 | 30.80 | 30.35 | 30.60 | 529,772 | -0.11(-0.37%) |
Jul 02, 2019 | 31.43 | 31.45 | 30.45 | 30.72 | 711,030 | -0.84(-2.68%) |