Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.10 | 26.27 | 25.75 | 26.05 | 960,020 | +0.11(+0.42%) |
Sep 27, 2019 | 26.21 | 26.79 | 25.93 | 25.94 | 414,054 | -0.10(-0.38%) |
Sep 26, 2019 | 27.07 | 27.11 | 26.01 | 26.04 | 659,335 | -1.03(-3.81%) |
Sep 25, 2019 | 26.86 | 27.37 | 26.60 | 27.07 | 394,223 | +0.13(+0.48%) |
Sep 24, 2019 | 27.21 | 27.55 | 26.78 | 26.94 | 466,512 | -0.10(-0.37%) |
Sep 23, 2019 | 26.44 | 27.22 | 26.24 | 27.04 | 612,575 | +0.29(+1.08%) |
Sep 20, 2019 | 26.67 | 27.18 | 26.63 | 26.75 | 990,120 | +0.14(+0.52%) |
Sep 19, 2019 | 27.31 | 27.43 | 26.60 | 26.61 | 578,479 | -0.67(-2.47%) |
Sep 18, 2019 | 27.56 | 27.77 | 27.05 | 27.29 | 602,281 | -0.26(-0.94%) |
Sep 17, 2019 | 27.48 | 28.02 | 27.34 | 27.55 | 538,778 | -0.29(-1.03%) |
Sep 16, 2019 | 27.28 | 27.86 | 26.62 | 27.83 | 710,291 | -0.30(-1.06%) |
Sep 13, 2019 | 27.91 | 28.27 | 27.66 | 28.13 | 456,195 | +0.65(+2.38%) |
Sep 12, 2019 | 27.75 | 28.39 | 27.23 | 27.48 | 767,461 | -0.39(-1.39%) |
Sep 11, 2019 | 27.03 | 28.00 | 26.51 | 27.86 | 785,539 | +1.00(+3.73%) |
Sep 10, 2019 | 25.33 | 26.89 | 25.04 | 26.86 | 975,641 | +1.60(+6.32%) |
Sep 09, 2019 | 23.97 | 25.30 | 23.97 | 25.26 | 764,816 | +1.25(+5.20%) |
Sep 06, 2019 | 23.88 | 24.49 | 23.74 | 24.01 | 405,787 | +0.37(+1.55%) |
Sep 05, 2019 | 23.33 | 24.03 | 23.14 | 23.65 | 583,674 | +0.61(+2.67%) |
Sep 04, 2019 | 23.75 | 23.80 | 22.73 | 23.03 | 622,052 | -0.39(-1.65%) |
Sep 03, 2019 | 23.85 | 23.93 | 22.94 | 23.42 | 664,109 | -0.79(-3.28%) |
Aug 30, 2019 | 24.67 | 24.88 | 24.13 | 24.21 | 389,353 | -0.45(-1.81%) |
Aug 29, 2019 | 24.04 | 24.79 | 23.94 | 24.66 | 375,054 | +0.85(+3.58%) |
Aug 28, 2019 | 23.28 | 24.05 | 23.12 | 23.81 | 368,939 | +0.50(+2.13%) |
Aug 27, 2019 | 23.48 | 23.71 | 22.72 | 23.31 | 830,864 | +0.15(+0.64%) |
Aug 26, 2019 | 23.61 | 23.72 | 23.06 | 23.16 | 588,758 | -0.18(-0.76%) |
Aug 23, 2019 | 23.95 | 24.09 | 23.12 | 23.34 | 679,907 | -0.66(-2.77%) |
Aug 22, 2019 | 23.93 | 24.29 | 23.84 | 24.00 | 478,532 | +0.10(+0.41%) |
Aug 21, 2019 | 23.86 | 24.50 | 22.66 | 23.90 | 1,652,941 | -1.31(-5.19%) |
Aug 20, 2019 | 24.90 | 25.24 | 24.67 | 25.21 | 377,955 | +0.29(+1.15%) |
Aug 19, 2019 | 25.08 | 25.31 | 24.68 | 24.93 | 378,733 | +0.41(+1.66%) |
Aug 16, 2019 | 23.86 | 24.64 | 23.86 | 24.52 | 399,738 | +0.93(+3.95%) |
Aug 15, 2019 | 24.50 | 24.51 | 23.49 | 23.59 | 583,542 | -0.82(-3.37%) |
Aug 14, 2019 | 24.81 | 24.95 | 24.09 | 24.41 | 561,077 | -0.84(-3.32%) |
Aug 13, 2019 | 25.19 | 25.74 | 24.82 | 25.25 | 398,857 | -0.02(-0.08%) |
Aug 12, 2019 | 25.19 | 25.32 | 24.89 | 25.27 | 541,510 | -0.12(-0.47%) |
Aug 09, 2019 | 26.08 | 26.15 | 25.31 | 25.39 | 449,504 | -0.87(-3.31%) |
Aug 08, 2019 | 25.67 | 26.35 | 25.60 | 26.26 | 553,775 | +0.80(+3.14%) |
Aug 07, 2019 | 25.12 | 25.56 | 24.73 | 25.46 | 592,637 | +0.17(+0.66%) |
Aug 06, 2019 | 24.68 | 25.36 | 24.45 | 25.29 | 683,319 | +0.85(+3.47%) |
Aug 05, 2019 | 25.96 | 26.16 | 24.16 | 24.44 | 1,321,750 | -2.30(-8.60%) |
Aug 02, 2019 | 25.49 | 26.76 | 25.43 | 26.74 | 879,456 | +1.14(+4.43%) |
Aug 01, 2019 | 25.94 | 26.07 | 25.20 | 25.61 | 942,595 | -0.05(-0.19%) |
Jul 31, 2019 | 27.24 | 27.28 | 25.29 | 25.65 | 1,832,941 | -0.81(-3.06%) |
Jul 30, 2019 | 25.84 | 26.50 | 25.84 | 26.46 | 773,099 | +0.37(+1.40%) |
Jul 29, 2019 | 26.13 | 26.40 | 25.87 | 26.10 | 670,417 | -0.66(-2.47%) |
Jul 26, 2019 | 26.74 | 26.88 | 26.50 | 26.76 | 350,729 | +0.11(+0.41%) |
Jul 25, 2019 | 27.66 | 27.84 | 26.62 | 26.65 | 655,044 | -1.53(-5.43%) |
Jul 24, 2019 | 27.23 | 28.27 | 27.06 | 28.18 | 716,234 | +0.86(+3.14%) |
Jul 23, 2019 | 26.90 | 27.50 | 26.78 | 27.32 | 623,258 | +0.57(+2.14%) |
Jul 22, 2019 | 27.10 | 27.82 | 26.71 | 26.75 | 328,550 | -0.23(-0.84%) |
Jul 19, 2019 | 27.19 | 27.69 | 26.93 | 26.98 | 439,475 | -0.22(-0.80%) |
Jul 18, 2019 | 27.08 | 27.31 | 26.73 | 27.19 | 515,479 | -0.01(-0.04%) |
Jul 17, 2019 | 28.32 | 28.46 | 27.14 | 27.20 | 620,847 | -1.33(-4.67%) |
Jul 16, 2019 | 27.95 | 28.82 | 27.89 | 28.54 | 717,837 | +0.76(+2.74%) |
Jul 15, 2019 | 27.29 | 27.92 | 27.17 | 27.78 | 605,505 | +0.50(+1.85%) |
Jul 12, 2019 | 26.09 | 27.39 | 26.07 | 27.27 | 596,705 | +1.20(+4.62%) |
Jul 11, 2019 | 27.02 | 27.13 | 26.02 | 26.07 | 713,458 | -0.81(-3.01%) |
Jul 10, 2019 | 27.14 | 27.33 | 26.74 | 26.88 | 458,842 | +0.15(+0.55%) |
Jul 09, 2019 | 27.53 | 27.72 | 26.27 | 26.73 | 893,710 | -1.03(-3.70%) |
Jul 08, 2019 | 27.48 | 28.11 | 27.45 | 27.76 | 488,760 | +0.12(+0.43%) |
Jul 05, 2019 | 26.93 | 27.81 | 26.93 | 27.64 | 387,402 | +0.58(+2.15%) |
Jul 03, 2019 | 27.38 | 27.55 | 26.98 | 27.06 | 413,236 | -0.16(-0.58%) |
Jul 02, 2019 | 27.41 | 27.59 | 26.73 | 27.21 | 430,083 | +0.14(+0.51%) |