Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.11 | 28.32 | 27.99 | 28.03 | 771,779 | -0.07(-0.24%) |
Sep 27, 2019 | 28.23 | 28.25 | 27.96 | 28.10 | 556,517 | -0.13(-0.47%) |
Sep 26, 2019 | 28.06 | 28.34 | 28.06 | 28.23 | 568,349 | +0.19(+0.66%) |
Sep 25, 2019 | 27.90 | 28.06 | 27.80 | 28.04 | 929,354 | +0.05(+0.19%) |
Sep 24, 2019 | 28.06 | 28.21 | 27.96 | 27.99 | 701,014 | +0.04(+0.14%) |
Sep 23, 2019 | 27.82 | 28.04 | 27.81 | 27.95 | 702,707 | +0.12(+0.43%) |
Sep 20, 2019 | 27.74 | 28.00 | 27.74 | 27.83 | 1,007,773 | +0.11(+0.41%) |
Sep 19, 2019 | 27.69 | 27.90 | 27.69 | 27.72 | 728,508 | +0.05(+0.17%) |
Sep 18, 2019 | 27.87 | 27.89 | 27.59 | 27.67 | 910,504 | -0.14(-0.50%) |
Sep 17, 2019 | 27.64 | 28.03 | 27.64 | 27.81 | 814,178 | +0.14(+0.50%) |
Sep 16, 2019 | 27.72 | 27.76 | 27.54 | 27.67 | 600,939 | +0.03(+0.10%) |
Sep 13, 2019 | 27.67 | 27.80 | 27.48 | 27.64 | 673,711 | -0.09(-0.33%) |
Sep 12, 2019 | 27.76 | 28.00 | 27.67 | 27.74 | 730,343 | +0.04(+0.14%) |
Sep 11, 2019 | 27.72 | 27.84 | 27.51 | 27.70 | 838,739 | -0.08(-0.29%) |
Sep 10, 2019 | 27.86 | 27.86 | 27.57 | 27.78 | 630,697 | -0.09(-0.31%) |
Sep 09, 2019 | 27.90 | 27.94 | 27.62 | 27.86 | 841,954 | -0.09(-0.31%) |
Sep 06, 2019 | 27.89 | 28.00 | 27.72 | 27.95 | 677,940 | +0.11(+0.38%) |
Sep 05, 2019 | 28.06 | 28.19 | 27.84 | 27.84 | 733,960 | -0.24(-0.85%) |
Sep 04, 2019 | 28.17 | 28.22 | 27.86 | 28.08 | 1,275,051 | +0.09(+0.31%) |
Sep 03, 2019 | 27.33 | 28.00 | 27.28 | 28.00 | 1,276,949 | +0.67(+2.45%) |
Aug 30, 2019 | 27.32 | 27.49 | 27.23 | 27.33 | 473,606 | +0.05(+0.19%) |
Aug 29, 2019 | 27.23 | 27.33 | 27.07 | 27.27 | 438,738 | +0.07(+0.27%) |
Aug 28, 2019 | 27.30 | 27.33 | 27.14 | 27.20 | 790,708 | -0.08(-0.29%) |
Aug 27, 2019 | 27.15 | 27.37 | 27.12 | 27.28 | 710,983 | +0.20(+0.73%) |
Aug 26, 2019 | 26.90 | 27.08 | 26.85 | 27.08 | 669,589 | +0.19(+0.69%) |
Aug 23, 2019 | 27.03 | 27.16 | 26.85 | 26.90 | 434,038 | -0.15(-0.56%) |
Aug 22, 2019 | 27.18 | 27.19 | 26.95 | 27.05 | 437,388 | -0.24(-0.87%) |
Aug 21, 2019 | 27.21 | 27.32 | 27.19 | 27.29 | 399,756 | +0.13(+0.46%) |
Aug 20, 2019 | 27.17 | 27.25 | 27.06 | 27.16 | 358,024 | +0.02(+0.07%) |
Aug 19, 2019 | 26.93 | 27.20 | 26.89 | 27.14 | 446,381 | +0.52(+1.93%) |
Aug 16, 2019 | 26.56 | 26.68 | 26.46 | 26.63 | 344,455 | +0.18(+0.66%) |
Aug 15, 2019 | 26.33 | 26.50 | 26.29 | 26.45 | 436,086 | +0.14(+0.54%) |
Aug 14, 2019 | 26.44 | 26.52 | 26.23 | 26.31 | 577,362 | -0.21(-0.78%) |
Aug 13, 2019 | 26.35 | 26.67 | 26.34 | 26.52 | 413,523 | +0.08(+0.29%) |
Aug 12, 2019 | 26.44 | 26.59 | 26.31 | 26.44 | 375,131 | -0.05(-0.17%) |
Aug 09, 2019 | 26.42 | 26.58 | 26.32 | 26.48 | 391,727 | +0.11(+0.42%) |
Aug 08, 2019 | 26.18 | 26.54 | 26.11 | 26.37 | 773,865 | +0.18(+0.69%) |
Aug 07, 2019 | 25.90 | 26.33 | 25.90 | 26.19 | 542,215 | +0.21(+0.82%) |
Aug 06, 2019 | 25.58 | 26.08 | 25.57 | 25.98 | 1,011,349 | +0.26(+1.01%) |
Aug 05, 2019 | 25.72 | 26.00 | 25.62 | 25.72 | 667,189 | -0.01(-0.05%) |
Aug 02, 2019 | 25.73 | 25.81 | 25.62 | 25.73 | 544,015 | -0.07(-0.28%) |
Aug 01, 2019 | 25.43 | 25.87 | 25.43 | 25.80 | 701,477 | +0.20(+0.79%) |
Jul 31, 2019 | 25.72 | 25.80 | 25.42 | 25.60 | 672,554 | -0.08(-0.30%) |
Jul 30, 2019 | 25.74 | 25.83 | 25.58 | 25.68 | 413,410 | -0.12(-0.48%) |
Jul 29, 2019 | 25.63 | 25.85 | 25.60 | 25.80 | 378,062 | +0.20(+0.79%) |
Jul 26, 2019 | 25.58 | 25.70 | 25.56 | 25.60 | 486,734 | +0.01(+0.05%) |
Jul 25, 2019 | 25.65 | 25.72 | 25.49 | 25.59 | 463,015 | -0.05(-0.18%) |
Jul 24, 2019 | 25.58 | 25.65 | 25.44 | 25.63 | 799,032 | +0.04(+0.15%) |
Jul 23, 2019 | 25.61 | 25.66 | 25.48 | 25.59 | 335,914 | +0.02(+0.08%) |
Jul 22, 2019 | 25.66 | 25.67 | 25.49 | 25.57 | 459,257 | -0.08(-0.30%) |
Jul 19, 2019 | 25.81 | 25.87 | 25.61 | 25.65 | 408,357 | -0.20(-0.78%) |
Jul 18, 2019 | 25.80 | 25.89 | 25.63 | 25.85 | 475,800 | +0.06(+0.25%) |
Jul 17, 2019 | 25.81 | 25.91 | 25.78 | 25.79 | 449,076 | +0.07(+0.28%) |
Jul 16, 2019 | 25.78 | 25.83 | 25.63 | 25.72 | 509,699 | -0.12(-0.45%) |
Jul 15, 2019 | 25.96 | 25.98 | 25.81 | 25.83 | 545,815 | -0.12(-0.45%) |
Jul 12, 2019 | 26.21 | 26.21 | 25.85 | 25.95 | 850,899 | -0.29(-1.11%) |
Jul 11, 2019 | 26.11 | 26.28 | 26.00 | 26.24 | 447,195 | +0.17(+0.65%) |
Jul 10, 2019 | 26.08 | 26.17 | 26.02 | 26.07 | 512,726 | +0.10(+0.40%) |
Jul 09, 2019 | 25.89 | 26.01 | 25.83 | 25.97 | 503,299 | +0.06(+0.23%) |
Jul 08, 2019 | 25.85 | 25.94 | 25.78 | 25.91 | 337,923 | -0.03(-0.12%) |
Jul 05, 2019 | 25.85 | 25.95 | 25.66 | 25.94 | 554,024 | -0.03(-0.13%) |
Jul 03, 2019 | 25.85 | 26.07 | 25.85 | 25.98 | 245,137 | +0.22(+0.86%) |
Jul 02, 2019 | 25.80 | 25.81 | 25.60 | 25.76 | 596,824 | +0.02(+0.08%) |