Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.37 | 28.21 | 27.18 | 27.76 | 550,819 | +0.52(+1.91%) |
Sep 27, 2019 | 27.95 | 28.10 | 27.08 | 27.24 | 252,400 | -0.74(-2.64%) |
Sep 26, 2019 | 28.29 | 28.40 | 27.62 | 27.98 | 203,868 | -0.30(-1.06%) |
Sep 25, 2019 | 28.01 | 28.42 | 27.39 | 28.28 | 222,015 | +0.22(+0.78%) |
Sep 24, 2019 | 28.99 | 29.00 | 27.83 | 28.06 | 438,756 | -0.76(-2.64%) |
Sep 23, 2019 | 28.62 | 29.13 | 28.30 | 28.82 | 216,233 | +0.21(+0.73%) |
Sep 20, 2019 | 28.53 | 28.87 | 28.30 | 28.61 | 439,900 | +0.19(+0.67%) |
Sep 19, 2019 | 28.45 | 29.00 | 28.34 | 28.42 | 227,381 | +0.03(+0.11%) |
Sep 18, 2019 | 28.37 | 28.65 | 28.12 | 28.39 | 263,097 | -0.06(-0.21%) |
Sep 17, 2019 | 28.11 | 28.49 | 28.07 | 28.45 | 249,702 | +0.32(+1.14%) |
Sep 16, 2019 | 27.62 | 28.39 | 27.62 | 28.13 | 325,933 | +0.29(+1.04%) |
Sep 13, 2019 | 27.89 | 28.25 | 27.66 | 27.84 | 307,600 | -0.12(-0.43%) |
Sep 12, 2019 | 27.18 | 28.20 | 27.06 | 27.96 | 343,556 | +0.75(+2.76%) |
Sep 11, 2019 | 27.50 | 27.50 | 26.95 | 27.21 | 280,593 | +0.13(+0.48%) |
Sep 10, 2019 | 27.54 | 27.63 | 26.84 | 27.08 | 425,330 | -0.59(-2.13%) |
Sep 09, 2019 | 28.52 | 28.55 | 27.16 | 27.67 | 545,937 | -0.86(-3.01%) |
Sep 06, 2019 | 28.94 | 29.24 | 28.45 | 28.53 | 441,900 | -0.47(-1.62%) |
Sep 05, 2019 | 29.16 | 29.17 | 28.47 | 29.00 | 610,130 | +0.23(+0.80%) |
Sep 04, 2019 | 29.00 | 29.23 | 28.71 | 28.77 | 898,447 | +0.01(+0.03%) |
Sep 03, 2019 | 28.44 | 29.26 | 28.44 | 28.76 | 634,679 | +0.13(+0.45%) |
Aug 30, 2019 | 28.70 | 28.85 | 28.18 | 28.63 | 553,700 | +0.42(+1.49%) |
Aug 29, 2019 | 27.99 | 28.45 | 27.64 | 28.21 | 279,496 | +0.50(+1.80%) |
Aug 28, 2019 | 27.95 | 28.14 | 27.60 | 27.71 | 400,026 | -0.34(-1.21%) |
Aug 27, 2019 | 27.99 | 28.20 | 27.63 | 28.05 | 838,987 | +0.30(+1.08%) |
Aug 26, 2019 | 27.44 | 27.86 | 27.24 | 27.75 | 405,399 | +0.64(+2.36%) |
Aug 23, 2019 | 27.36 | 27.88 | 26.99 | 27.11 | 359,500 | -0.31(-1.13%) |
Aug 22, 2019 | 26.99 | 27.79 | 26.94 | 27.42 | 598,793 | +0.39(+1.44%) |
Aug 21, 2019 | 27.10 | 27.26 | 26.93 | 27.03 | 697,938 | +0.23(+0.86%) |
Aug 20, 2019 | 27.10 | 27.24 | 26.75 | 26.80 | 503,101 | -0.29(-1.07%) |
Aug 19, 2019 | 26.33 | 27.47 | 26.33 | 27.09 | 676,531 | +0.93(+3.56%) |
Aug 16, 2019 | 25.86 | 26.32 | 25.62 | 26.16 | 586,600 | +0.54(+2.11%) |
Aug 15, 2019 | 25.60 | 26.11 | 25.57 | 25.62 | 403,246 | +0.18(+0.71%) |
Aug 14, 2019 | 26.02 | 26.26 | 25.41 | 25.44 | 581,638 | -0.56(-2.15%) |
Aug 13, 2019 | 25.97 | 26.29 | 25.90 | 26.00 | 669,146 | +0.03(+0.12%) |
Aug 12, 2019 | 26.21 | 26.45 | 25.93 | 25.97 | 440,909 | -0.40(-1.52%) |
Aug 09, 2019 | 26.43 | 26.84 | 26.35 | 26.37 | 522,600 | -0.15(-0.57%) |
Aug 08, 2019 | 25.30 | 26.55 | 25.16 | 26.52 | 766,518 | +1.52(+6.08%) |
Aug 07, 2019 | 23.75 | 25.45 | 23.21 | 25.00 | 1,284,345 | +3.20(+14.68%) |
Aug 06, 2019 | 21.75 | 21.96 | 21.56 | 21.80 | 176,239 | +0.09(+0.41%) |
Aug 05, 2019 | 22.03 | 22.07 | 21.37 | 21.71 | 207,552 | -0.32(-1.45%) |
Aug 02, 2019 | 21.90 | 22.19 | 21.77 | 22.03 | 188,700 | +0.04(+0.18%) |
Aug 01, 2019 | 21.99 | 22.32 | 21.92 | 21.99 | 381,391 | +0.13(+0.59%) |
Jul 31, 2019 | 21.99 | 22.40 | 21.70 | 21.86 | 225,573 | -0.15(-0.68%) |
Jul 30, 2019 | 21.73 | 22.09 | 21.69 | 22.01 | 844,961 | +0.13(+0.59%) |
Jul 29, 2019 | 21.84 | 21.95 | 21.47 | 21.88 | 297,141 | +0.04(+0.18%) |
Jul 26, 2019 | 21.38 | 21.93 | 21.35 | 21.84 | 256,100 | +0.56(+2.63%) |
Jul 25, 2019 | 20.94 | 21.35 | 20.90 | 21.28 | 258,061 | +0.30(+1.43%) |
Jul 24, 2019 | 20.46 | 21.00 | 20.44 | 20.98 | 147,886 | +0.45(+2.19%) |
Jul 23, 2019 | 20.52 | 20.77 | 20.21 | 20.53 | 114,927 | +0.01(+0.05%) |
Jul 22, 2019 | 20.05 | 20.75 | 20.05 | 20.52 | 540,106 | +0.49(+2.45%) |
Jul 19, 2019 | 20.50 | 20.54 | 20.02 | 20.03 | 66,000 | -0.46(-2.24%) |
Jul 18, 2019 | 20.50 | 20.59 | 20.40 | 20.49 | 96,172 | -0.01(-0.05%) |
Jul 17, 2019 | 20.15 | 20.60 | 20.15 | 20.50 | 138,105 | +0.42(+2.09%) |
Jul 16, 2019 | 20.36 | 20.38 | 19.90 | 20.08 | 183,917 | -0.26(-1.28%) |
Jul 15, 2019 | 20.45 | 20.69 | 20.30 | 20.34 | 184,230 | -0.08(-0.39%) |
Jul 12, 2019 | 20.49 | 20.49 | 20.22 | 20.42 | 136,100 | -0.03(-0.15%) |
Jul 11, 2019 | 20.66 | 20.74 | 20.35 | 20.45 | 122,526 | -0.21(-1.02%) |
Jul 10, 2019 | 20.50 | 20.72 | 20.39 | 20.66 | 151,059 | +0.19(+0.93%) |
Jul 09, 2019 | 20.29 | 20.49 | 20.18 | 20.47 | 89,405 | +0.13(+0.64%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.27 | 20.34 | 69,834 | -0.13(-0.64%) |
Jul 05, 2019 | 20.52 | 20.53 | 20.21 | 20.47 | 71,100 | -0.14(-0.68%) |
Jul 03, 2019 | 20.30 | 20.65 | 20.30 | 20.61 | 99,800 | +0.36(+1.78%) |
Jul 02, 2019 | 20.09 | 20.26 | 19.99 | 20.25 | 157,550 | +0.21(+1.05%) |