Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.91 | 24.03 | 23.74 | 23.74 | 5,507 | -0.54(-2.22%) |
Sep 27, 2019 | 24.66 | 25.10 | 24.17 | 24.27 | 66,636 | -0.31(-1.26%) |
Sep 26, 2019 | 25.49 | 25.49 | 24.58 | 24.58 | 2,355 | -0.99(-3.87%) |
Sep 25, 2019 | 25.92 | 25.92 | 25.49 | 25.57 | 1,419 | -0.11(-0.43%) |
Sep 24, 2019 | 25.71 | 25.73 | 25.57 | 25.68 | 3,481 | -1.05(-3.92%) |
Sep 23, 2019 | 26.77 | 26.87 | 26.73 | 26.73 | 679 | -0.45(-1.67%) |
Sep 20, 2019 | 27.27 | 27.27 | 27.16 | 27.18 | 702 | +0.07(+0.26%) |
Sep 19, 2019 | 27.21 | 27.58 | 27.11 | 27.11 | 2,768 | -0.19(-0.69%) |
Sep 18, 2019 | 27.15 | 27.30 | 27.09 | 27.30 | 595 | -0.18(-0.66%) |
Sep 17, 2019 | 27.27 | 27.48 | 27.27 | 27.48 | 435 | -0.18(-0.64%) |
Sep 16, 2019 | 27.46 | 27.66 | 27.46 | 27.66 | 955 | +0.53(+1.95%) |
Sep 13, 2019 | 27.45 | 27.45 | 27.13 | 27.13 | 301 | -0.29(-1.05%) |
Sep 12, 2019 | 27.34 | 27.59 | 27.27 | 27.42 | 1,567 | -0.55(-1.97%) |
Sep 11, 2019 | 27.72 | 27.97 | 27.48 | 27.97 | 4,017 | +0.65(+2.40%) |
Sep 10, 2019 | 26.78 | 27.31 | 26.74 | 27.31 | 12,737 | +0.95(+3.62%) |
Sep 09, 2019 | 26.46 | 26.70 | 26.24 | 26.36 | 5,551 | -0.16(-0.58%) |
Sep 06, 2019 | 26.58 | 26.84 | 26.51 | 26.51 | 1,103 | -0.16(-0.61%) |
Sep 05, 2019 | 26.62 | 26.71 | 26.22 | 26.67 | 5,705 | +0.74(+2.84%) |
Sep 04, 2019 | 25.61 | 25.94 | 25.55 | 25.94 | 8,859 | +0.14(+0.55%) |
Sep 03, 2019 | 25.91 | 26.33 | 25.80 | 25.80 | 808 | -0.61(-2.31%) |
Aug 30, 2019 | 26.69 | 26.75 | 26.33 | 26.41 | 2,408 | -0.27(-1.01%) |
Aug 29, 2019 | 26.41 | 26.70 | 26.41 | 26.68 | 3,248 | +0.36(+1.37%) |
Aug 28, 2019 | 25.91 | 26.36 | 25.89 | 26.32 | 1,037 | +0.59(+2.31%) |
Aug 27, 2019 | 26.42 | 26.42 | 25.72 | 25.72 | 531 | -0.40(-1.54%) |
Aug 26, 2019 | 26.06 | 26.16 | 25.79 | 26.13 | 3,352 | +0.44(+1.70%) |
Aug 23, 2019 | 26.24 | 26.69 | 25.66 | 25.69 | 2,910 | -0.92(-3.47%) |
Aug 22, 2019 | 26.58 | 26.74 | 26.58 | 26.61 | 936 | -0.66(-2.43%) |
Aug 21, 2019 | 27.18 | 27.30 | 27.18 | 27.28 | 3,664 | +0.17(+0.61%) |
Aug 20, 2019 | 26.96 | 27.30 | 26.96 | 27.11 | 2,280 | -0.21(-0.76%) |
Aug 19, 2019 | 27.05 | 27.36 | 26.90 | 27.32 | 4,621 | +0.53(+1.99%) |
Aug 16, 2019 | 26.55 | 26.78 | 26.52 | 26.78 | 2,107 | +0.73(+2.80%) |
Aug 15, 2019 | 26.39 | 26.44 | 26.05 | 26.05 | 5,765 | -0.49(-1.84%) |
Aug 14, 2019 | 26.55 | 26.60 | 26.47 | 26.54 | 6,811 | -0.41(-1.52%) |
Aug 13, 2019 | 26.73 | 26.95 | 26.72 | 26.95 | 3,021 | +0.41(+1.54%) |
Aug 12, 2019 | 26.52 | 26.70 | 26.52 | 26.55 | 872 | -0.33(-1.23%) |
Aug 09, 2019 | 27.03 | 27.05 | 26.73 | 26.88 | 2,910 | -0.17(-0.64%) |
Aug 08, 2019 | 26.66 | 27.11 | 26.66 | 27.05 | 2,393 | +0.65(+2.46%) |
Aug 07, 2019 | 26.31 | 26.52 | 26.27 | 26.40 | 5,253 | +0.04(+0.15%) |
Aug 06, 2019 | 26.09 | 26.36 | 25.79 | 26.36 | 3,848 | +0.61(+2.36%) |
Aug 05, 2019 | 25.99 | 26.08 | 25.63 | 25.75 | 4,871 | -0.76(-2.85%) |
Aug 02, 2019 | 26.90 | 26.90 | 26.49 | 26.51 | 1,806 | -0.89(-3.25%) |
Aug 01, 2019 | 27.63 | 28.00 | 27.40 | 27.40 | 5,247 | -0.34(-1.23%) |
Jul 31, 2019 | 28.14 | 28.38 | 27.71 | 27.74 | 3,633 | -0.31(-1.10%) |
Jul 30, 2019 | 27.46 | 28.05 | 27.34 | 28.05 | 4,007 | +0.34(+1.24%) |
Jul 29, 2019 | 27.47 | 27.70 | 27.47 | 27.70 | 2,003 | -0.26(-0.93%) |
Jul 26, 2019 | 27.73 | 27.96 | 27.64 | 27.96 | 2,308 | +0.50(+1.82%) |
Jul 25, 2019 | 27.65 | 27.78 | 27.46 | 27.46 | 2,028 | -0.57(-2.02%) |
Jul 24, 2019 | 27.52 | 28.03 | 27.52 | 28.03 | 934 | +0.26(+0.95%) |
Jul 23, 2019 | 28.06 | 28.06 | 27.77 | 27.77 | 3,584 | -0.35(-1.24%) |
Jul 22, 2019 | 27.99 | 28.15 | 27.96 | 28.12 | 2,064 | +0.26(+0.93%) |
Jul 19, 2019 | 28.23 | 28.25 | 27.86 | 27.86 | 1,806 | -0.39(-1.40%) |
Jul 18, 2019 | 27.95 | 28.25 | 27.90 | 28.25 | 3,309 | +0.18(+0.63%) |
Jul 17, 2019 | 28.04 | 28.23 | 28.04 | 28.07 | 2,961 | -0.14(-0.50%) |
Jul 16, 2019 | 28.32 | 28.38 | 28.21 | 28.21 | 1,391 | -0.19(-0.65%) |
Jul 15, 2019 | 28.34 | 28.49 | 28.33 | 28.40 | 3,491 | +0.01(+0.04%) |
Jul 12, 2019 | 28.21 | 28.43 | 28.11 | 28.39 | 4,817 | +0.13(+0.46%) |
Jul 11, 2019 | 28.85 | 28.85 | 28.26 | 28.26 | 4,429 | -0.39(-1.35%) |
Jul 10, 2019 | 28.72 | 28.92 | 28.56 | 28.65 | 3,186 | -0.01(-0.03%) |
Jul 09, 2019 | 28.23 | 28.75 | 28.15 | 28.66 | 11,107 | +0.41(+1.44%) |
Jul 08, 2019 | 28.65 | 28.65 | 28.20 | 28.25 | 4,177 | -0.49(-1.69%) |
Jul 05, 2019 | 29.17 | 29.33 | 28.72 | 28.73 | 3,913 | -0.44(-1.50%) |
Jul 03, 2019 | 28.62 | 29.17 | 28.62 | 29.17 | 4,716 | +0.45(+1.58%) |
Jul 02, 2019 | 28.78 | 28.78 | 28.50 | 28.72 | 2,278 | -0.33(-1.13%) |