Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.60 | 29.10 | 28.42 | 28.72 | 138,375 | +0.18(+0.62%) |
Sep 27, 2019 | 29.01 | 29.01 | 28.44 | 28.54 | 81,465 | -0.31(-1.09%) |
Sep 26, 2019 | 28.92 | 29.05 | 28.37 | 28.86 | 62,720 | -0.15(-0.51%) |
Sep 25, 2019 | 28.45 | 29.20 | 28.45 | 29.01 | 112,013 | +0.38(+1.34%) |
Sep 24, 2019 | 29.03 | 29.29 | 28.52 | 28.62 | 130,182 | -0.53(-1.82%) |
Sep 23, 2019 | 28.85 | 29.43 | 28.65 | 29.15 | 107,014 | +0.01(+0.03%) |
Sep 20, 2019 | 29.50 | 29.80 | 28.91 | 29.14 | 230,870 | -0.41(-1.40%) |
Sep 19, 2019 | 29.60 | 29.97 | 29.42 | 29.56 | 105,525 | -0.06(-0.20%) |
Sep 18, 2019 | 29.31 | 29.93 | 29.26 | 29.61 | 119,347 | +0.25(+0.84%) |
Sep 17, 2019 | 29.28 | 29.57 | 28.70 | 29.37 | 104,013 | -0.10(-0.33%) |
Sep 16, 2019 | 29.31 | 29.90 | 28.77 | 29.47 | 224,525 | +0.13(+0.44%) |
Sep 13, 2019 | 29.52 | 29.60 | 29.04 | 29.34 | 162,321 | -0.10(-0.33%) |
Sep 12, 2019 | 29.56 | 29.99 | 28.98 | 29.44 | 143,290 | -0.22(-0.73%) |
Sep 11, 2019 | 28.97 | 29.70 | 28.74 | 29.65 | 136,420 | +0.92(+3.22%) |
Sep 10, 2019 | 27.48 | 29.00 | 27.48 | 28.73 | 109,985 | +1.41(+5.15%) |
Sep 09, 2019 | 26.33 | 27.70 | 26.33 | 27.32 | 84,109 | +1.12(+4.28%) |
Sep 06, 2019 | 26.41 | 26.47 | 25.93 | 26.20 | 32,443 | -0.28(-1.04%) |
Sep 05, 2019 | 26.20 | 27.35 | 26.20 | 26.48 | 85,764 | +0.70(+2.71%) |
Sep 04, 2019 | 25.35 | 25.88 | 25.18 | 25.78 | 63,038 | +0.85(+3.39%) |
Sep 03, 2019 | 25.69 | 26.35 | 24.80 | 24.93 | 85,526 | -1.13(-4.34%) |
Aug 30, 2019 | 26.55 | 26.82 | 25.79 | 26.07 | 49,225 | -0.17(-0.64%) |
Aug 29, 2019 | 26.03 | 26.50 | 26.03 | 26.23 | 41,570 | +0.68(+2.66%) |
Aug 28, 2019 | 25.72 | 26.09 | 25.21 | 25.55 | 55,183 | +0.36(+1.44%) |
Aug 27, 2019 | 26.23 | 26.27 | 25.14 | 25.19 | 42,217 | -0.65(-2.51%) |
Aug 26, 2019 | 25.78 | 26.01 | 25.28 | 25.84 | 39,152 | +0.45(+1.78%) |
Aug 23, 2019 | 26.50 | 26.50 | 25.22 | 25.39 | 84,415 | -1.33(-4.97%) |
Aug 22, 2019 | 27.20 | 27.45 | 26.70 | 26.71 | 46,089 | -0.30(-1.13%) |
Aug 21, 2019 | 27.61 | 27.69 | 26.73 | 27.02 | 61,883 | -0.08(-0.29%) |
Aug 20, 2019 | 27.47 | 27.52 | 27.00 | 27.10 | 80,615 | -0.38(-1.40%) |
Aug 19, 2019 | 28.01 | 28.44 | 27.36 | 27.48 | 69,837 | -0.08(-0.29%) |
Aug 16, 2019 | 27.19 | 27.79 | 27.19 | 27.56 | 58,073 | +0.66(+2.45%) |
Aug 15, 2019 | 27.25 | 27.44 | 26.77 | 26.90 | 56,926 | -0.31(-1.16%) |
Aug 14, 2019 | 27.82 | 27.82 | 26.99 | 27.22 | 94,578 | -1.22(-4.29%) |
Aug 13, 2019 | 27.48 | 28.66 | 27.48 | 28.44 | 69,542 | +0.88(+3.21%) |
Aug 12, 2019 | 27.24 | 27.73 | 26.79 | 27.55 | 52,191 | +0.16(+0.57%) |
Aug 09, 2019 | 27.68 | 27.72 | 26.55 | 27.39 | 119,605 | -0.11(-0.39%) |
Aug 08, 2019 | 24.06 | 27.96 | 24.02 | 27.50 | 152,936 | +4.03(+17.18%) |
Aug 07, 2019 | 24.03 | 24.34 | 23.22 | 23.47 | 136,700 | -1.01(-4.14%) |
Aug 06, 2019 | 24.66 | 24.66 | 23.82 | 24.48 | 90,161 | +0.04(+0.16%) |
Aug 05, 2019 | 24.82 | 24.82 | 23.92 | 24.44 | 72,815 | -0.88(-3.46%) |
Aug 02, 2019 | 25.83 | 26.03 | 24.86 | 25.32 | 66,413 | -0.74(-2.83%) |
Aug 01, 2019 | 26.89 | 27.65 | 25.85 | 26.06 | 113,805 | -0.79(-2.93%) |
Jul 31, 2019 | 27.38 | 27.95 | 26.69 | 26.84 | 163,179 | -0.54(-1.97%) |
Jul 30, 2019 | 26.13 | 27.70 | 25.91 | 27.38 | 107,945 | +0.90(+3.42%) |
Jul 29, 2019 | 26.44 | 26.72 | 26.08 | 26.48 | 82,402 | -0.06(-0.22%) |
Jul 26, 2019 | 26.32 | 26.92 | 26.12 | 26.54 | 82,177 | +0.26(+0.97%) |
Jul 25, 2019 | 26.91 | 26.99 | 26.01 | 26.28 | 75,580 | -0.67(-2.48%) |
Jul 24, 2019 | 26.09 | 27.09 | 26.09 | 26.95 | 55,807 | +0.69(+2.62%) |
Jul 23, 2019 | 26.00 | 26.44 | 26.00 | 26.26 | 62,977 | +0.46(+1.79%) |
Jul 22, 2019 | 25.99 | 26.21 | 25.61 | 25.80 | 34,813 | -0.15(-0.57%) |
Jul 19, 2019 | 25.91 | 26.45 | 25.89 | 25.95 | 75,058 | +0.04(+0.15%) |
Jul 18, 2019 | 25.93 | 26.04 | 25.43 | 25.91 | 54,160 | -0.11(-0.42%) |
Jul 17, 2019 | 26.83 | 26.83 | 25.97 | 26.02 | 74,958 | -0.83(-3.08%) |
Jul 16, 2019 | 26.46 | 27.24 | 26.46 | 26.84 | 63,737 | +0.44(+1.68%) |
Jul 15, 2019 | 27.30 | 27.30 | 26.07 | 26.40 | 91,129 | -0.93(-3.42%) |
Jul 12, 2019 | 26.64 | 27.55 | 26.64 | 27.33 | 70,685 | +0.82(+3.08%) |
Jul 11, 2019 | 27.75 | 27.88 | 26.20 | 26.52 | 130,818 | -1.20(-4.33%) |
Jul 10, 2019 | 28.35 | 28.47 | 27.45 | 27.72 | 84,278 | -0.30(-1.09%) |
Jul 09, 2019 | 28.17 | 28.31 | 27.68 | 28.02 | 56,361 | -0.39(-1.38%) |
Jul 08, 2019 | 28.61 | 28.64 | 28.26 | 28.42 | 63,520 | -0.34(-1.20%) |
Jul 05, 2019 | 28.60 | 29.03 | 28.60 | 28.76 | 56,853 | -0.13(-0.44%) |
Jul 03, 2019 | 28.84 | 29.07 | 28.51 | 28.89 | 34,071 | +0.21(+0.72%) |
Jul 02, 2019 | 29.50 | 29.50 | 28.20 | 28.68 | 74,731 | -0.85(-2.86%) |