Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.95 | 27.99 | 27.94 | 27.95 | 225,021 | +0.01(+0.04%) |
Sep 27, 2019 | 27.95 | 27.97 | 27.94 | 27.94 | 169,500 | +0.00(+0.00%) |
Sep 26, 2019 | 27.94 | 27.96 | 27.93 | 27.94 | 195,432 | +0.02(+0.07%) |
Sep 25, 2019 | 27.93 | 27.95 | 27.92 | 27.92 | 166,864 | -0.01(-0.04%) |
Sep 24, 2019 | 27.92 | 27.96 | 27.92 | 27.93 | 155,095 | +0.01(+0.04%) |
Sep 23, 2019 | 27.92 | 27.95 | 27.92 | 27.92 | 184,009 | -0.02(-0.07%) |
Sep 20, 2019 | 27.93 | 27.96 | 27.92 | 27.94 | 773,500 | +0.02(+0.07%) |
Sep 19, 2019 | 27.91 | 27.96 | 27.90 | 27.92 | 299,385 | +0.04(+0.14%) |
Sep 18, 2019 | 27.93 | 27.94 | 27.88 | 27.88 | 544,251 | -0.04(-0.14%) |
Sep 17, 2019 | 27.88 | 27.95 | 27.87 | 27.92 | 300,318 | +0.04(+0.14%) |
Sep 16, 2019 | 27.89 | 27.91 | 27.88 | 27.88 | 230,910 | -0.01(-0.04%) |
Sep 13, 2019 | 27.94 | 27.98 | 27.89 | 27.89 | 142,100 | -0.02(-0.07%) |
Sep 12, 2019 | 27.88 | 27.94 | 27.88 | 27.91 | 444,747 | +0.04(+0.14%) |
Sep 11, 2019 | 27.88 | 27.88 | 27.84 | 27.87 | 209,798 | +0.02(+0.07%) |
Sep 10, 2019 | 27.85 | 27.88 | 27.84 | 27.85 | 300,124 | +0.01(+0.04%) |
Sep 09, 2019 | 27.86 | 27.88 | 27.84 | 27.84 | 226,413 | +0.01(+0.04%) |
Sep 06, 2019 | 27.92 | 27.93 | 27.83 | 27.83 | 290,400 | -0.08(-0.29%) |
Sep 05, 2019 | 27.95 | 27.96 | 27.86 | 27.91 | 406,075 | +0.05(+0.18%) |
Sep 04, 2019 | 27.87 | 27.89 | 27.86 | 27.86 | 366,077 | +0.00(+0.00%) |
Sep 03, 2019 | 27.87 | 27.88 | 27.85 | 27.86 | 224,792 | -0.01(-0.04%) |
Aug 30, 2019 | 27.85 | 27.88 | 27.85 | 27.87 | 460,900 | +0.01(+0.04%) |
Aug 29, 2019 | 27.82 | 27.87 | 27.81 | 27.86 | 494,729 | +0.09(+0.32%) |
Aug 28, 2019 | 27.78 | 27.79 | 27.75 | 27.77 | 490,648 | +0.00(+0.00%) |
Aug 27, 2019 | 27.78 | 27.80 | 27.75 | 27.77 | 368,135 | -0.01(-0.04%) |
Aug 26, 2019 | 27.81 | 27.85 | 27.76 | 27.78 | 416,531 | -0.02(-0.07%) |
Aug 23, 2019 | 27.83 | 27.84 | 27.80 | 27.80 | 353,936 | -0.03(-0.11%) |
Aug 22, 2019 | 27.79 | 27.86 | 27.74 | 27.83 | 213,813 | +0.03(+0.11%) |
Aug 21, 2019 | 27.80 | 27.80 | 27.71 | 27.80 | 695,376 | +0.02(+0.07%) |
Aug 20, 2019 | 27.78 | 27.81 | 27.71 | 27.78 | 542,514 | +0.01(+0.04%) |
Aug 19, 2019 | 27.85 | 27.85 | 27.72 | 27.77 | 364,053 | -0.05(-0.18%) |
Aug 16, 2019 | 27.81 | 27.84 | 27.76 | 27.82 | 535,562 | +0.07(+0.25%) |
Aug 15, 2019 | 27.93 | 27.94 | 27.75 | 27.75 | 625,347 | -0.19(-0.68%) |
Aug 14, 2019 | 27.94 | 27.95 | 27.91 | 27.94 | 809,942 | -0.03(-0.11%) |
Aug 13, 2019 | 27.91 | 27.98 | 27.90 | 27.97 | 1,133,882 | +0.05(+0.18%) |
Aug 12, 2019 | 27.94 | 27.96 | 27.87 | 27.92 | 320,267 | -0.02(-0.07%) |
Aug 09, 2019 | 27.96 | 27.97 | 27.94 | 27.94 | 381,485 | +0.00(+0.00%) |
Aug 08, 2019 | 27.96 | 27.98 | 27.93 | 27.94 | 572,139 | +0.00(+0.00%) |
Aug 07, 2019 | 27.96 | 27.99 | 27.93 | 27.94 | 800,029 | -0.02(-0.07%) |
Aug 06, 2019 | 27.94 | 27.99 | 27.92 | 27.96 | 697,598 | +0.07(+0.25%) |
Aug 05, 2019 | 27.90 | 27.99 | 27.86 | 27.89 | 1,741,265 | -0.12(-0.43%) |
Aug 02, 2019 | 27.80 | 28.16 | 27.78 | 28.01 | 5,356,026 | +4.01(+16.72%) |
Aug 01, 2019 | 24.26 | 24.78 | 23.92 | 24.00 | 221,979 | -0.32(-1.31%) |
Jul 31, 2019 | 24.35 | 24.82 | 24.25 | 24.32 | 304,688 | -0.07(-0.29%) |
Jul 30, 2019 | 23.84 | 24.48 | 23.74 | 24.39 | 227,657 | +0.31(+1.29%) |
Jul 29, 2019 | 24.16 | 24.27 | 24.03 | 24.08 | 200,549 | -0.07(-0.29%) |
Jul 26, 2019 | 24.18 | 24.39 | 24.14 | 24.15 | 215,787 | +0.04(+0.17%) |
Jul 25, 2019 | 24.01 | 24.28 | 24.01 | 24.11 | 182,710 | -0.04(-0.17%) |
Jul 24, 2019 | 23.69 | 24.26 | 23.69 | 24.15 | 146,169 | +0.37(+1.55%) |
Jul 23, 2019 | 23.85 | 23.91 | 23.67 | 23.78 | 130,340 | -0.03(-0.13%) |
Jul 22, 2019 | 23.96 | 24.09 | 23.79 | 23.81 | 133,550 | -0.16(-0.67%) |
Jul 19, 2019 | 24.18 | 24.41 | 23.97 | 23.97 | 199,358 | -0.29(-1.19%) |
Jul 18, 2019 | 23.67 | 24.36 | 23.67 | 24.26 | 196,263 | +0.54(+2.27%) |
Jul 17, 2019 | 23.53 | 23.78 | 23.42 | 23.72 | 204,590 | +0.08(+0.34%) |
Jul 16, 2019 | 23.54 | 23.90 | 23.54 | 23.64 | 135,866 | +0.04(+0.17%) |
Jul 15, 2019 | 23.52 | 23.60 | 23.24 | 23.60 | 178,723 | +0.13(+0.55%) |
Jul 12, 2019 | 23.14 | 23.52 | 23.13 | 23.47 | 180,324 | +0.40(+1.73%) |
Jul 11, 2019 | 23.15 | 23.23 | 22.91 | 23.07 | 214,849 | -0.09(-0.39%) |
Jul 10, 2019 | 23.24 | 23.46 | 23.16 | 23.16 | 202,111 | +0.00(+0.00%) |
Jul 09, 2019 | 23.11 | 23.24 | 23.00 | 23.16 | 221,112 | -0.11(-0.47%) |
Jul 08, 2019 | 23.27 | 23.46 | 23.15 | 23.27 | 230,569 | -0.11(-0.47%) |
Jul 05, 2019 | 23.35 | 23.44 | 23.11 | 23.38 | 147,665 | -0.10(-0.43%) |
Jul 03, 2019 | 23.32 | 23.55 | 23.03 | 23.48 | 105,890 | +0.30(+1.29%) |
Jul 02, 2019 | 23.06 | 23.36 | 22.99 | 23.18 | 190,654 | +0.10(+0.43%) |