Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.93 | 26.05 | 25.86 | 26.01 | 53,400 | +0.20(+0.79%) |
Sep 27, 2019 | 26.47 | 26.47 | 25.57 | 25.81 | 56,500 | -0.62(-2.35%) |
Sep 26, 2019 | 26.52 | 26.52 | 26.25 | 26.43 | 27,675 | -0.15(-0.58%) |
Sep 25, 2019 | 26.07 | 26.61 | 25.96 | 26.58 | 147,835 | +0.45(+1.73%) |
Sep 24, 2019 | 26.83 | 26.83 | 26.10 | 26.13 | 63,100 | -0.67(-2.51%) |
Sep 23, 2019 | 26.92 | 26.98 | 26.74 | 26.80 | 45,400 | -0.28(-1.03%) |
Sep 20, 2019 | 27.37 | 27.39 | 26.92 | 27.08 | 38,500 | -0.19(-0.68%) |
Sep 19, 2019 | 27.27 | 27.47 | 27.25 | 27.27 | 62,940 | -0.01(-0.03%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.99 | 27.28 | 34,105 | -0.11(-0.41%) |
Sep 17, 2019 | 27.08 | 27.39 | 27.08 | 27.39 | 30,160 | +0.21(+0.79%) |
Sep 16, 2019 | 26.97 | 27.20 | 26.97 | 27.17 | 57,290 | -0.10(-0.37%) |
Sep 13, 2019 | 27.41 | 27.41 | 27.27 | 27.28 | 67,000 | -0.03(-0.11%) |
Sep 12, 2019 | 27.40 | 27.42 | 27.30 | 27.31 | 62,590 | +0.14(+0.53%) |
Sep 11, 2019 | 26.94 | 27.20 | 26.94 | 27.16 | 23,250 | +0.24(+0.91%) |
Sep 10, 2019 | 26.87 | 26.94 | 26.70 | 26.92 | 47,100 | -0.24(-0.87%) |
Sep 09, 2019 | 27.35 | 27.35 | 27.00 | 27.16 | 22,200 | -0.08(-0.28%) |
Sep 06, 2019 | 27.30 | 27.37 | 27.23 | 27.23 | 51,500 | -0.14(-0.52%) |
Sep 05, 2019 | 27.08 | 27.38 | 27.08 | 27.37 | 220,385 | +0.51(+1.91%) |
Sep 04, 2019 | 26.84 | 26.89 | 26.79 | 26.86 | 33,390 | +0.34(+1.27%) |
Sep 03, 2019 | 26.64 | 26.80 | 26.45 | 26.52 | 37,655 | -0.36(-1.34%) |
Aug 30, 2019 | 26.96 | 27.04 | 26.73 | 26.88 | 258,500 | +0.00(+0.01%) |
Aug 29, 2019 | 26.79 | 26.96 | 26.79 | 26.88 | 44,000 | +0.39(+1.49%) |
Aug 28, 2019 | 26.24 | 26.54 | 26.16 | 26.49 | 36,555 | +0.07(+0.26%) |
Aug 27, 2019 | 26.60 | 26.69 | 26.26 | 26.42 | 70,425 | -0.02(-0.08%) |
Aug 26, 2019 | 26.43 | 26.47 | 26.26 | 26.44 | 44,015 | +0.28(+1.06%) |
Aug 23, 2019 | 26.63 | 26.86 | 26.12 | 26.16 | 65,500 | -0.73(-2.72%) |
Aug 22, 2019 | 27.15 | 27.15 | 26.70 | 26.90 | 29,580 | -0.26(-0.96%) |
Aug 21, 2019 | 27.20 | 27.29 | 27.12 | 27.16 | 70,220 | +0.12(+0.45%) |
Aug 20, 2019 | 27.13 | 27.17 | 27.03 | 27.04 | 30,820 | -0.15(-0.54%) |
Aug 19, 2019 | 27.09 | 27.26 | 27.09 | 27.18 | 142,490 | +0.44(+1.64%) |
Aug 16, 2019 | 26.54 | 26.79 | 26.49 | 26.75 | 58,000 | +0.48(+1.82%) |
Aug 15, 2019 | 26.38 | 26.38 | 26.05 | 26.27 | 214,170 | +0.15(+0.59%) |
Aug 14, 2019 | 26.48 | 26.48 | 26.06 | 26.11 | 108,930 | -0.88(-3.26%) |
Aug 13, 2019 | 26.35 | 27.17 | 26.35 | 27.00 | 68,470 | +0.60(+2.25%) |
Aug 12, 2019 | 26.46 | 26.58 | 26.40 | 26.40 | 22,595 | -0.42(-1.55%) |
Aug 09, 2019 | 26.98 | 27.01 | 26.70 | 26.82 | 44,000 | -0.37(-1.36%) |
Aug 08, 2019 | 26.75 | 27.19 | 26.67 | 27.19 | 100,595 | +0.77(+2.90%) |
Aug 07, 2019 | 25.97 | 26.42 | 25.89 | 26.42 | 44,670 | +0.17(+0.65%) |
Aug 06, 2019 | 26.20 | 26.33 | 26.08 | 26.25 | 98,760 | +0.36(+1.40%) |
Aug 05, 2019 | 26.23 | 26.30 | 25.66 | 25.89 | 230,300 | -1.19(-4.41%) |
Aug 02, 2019 | 27.23 | 27.28 | 26.97 | 27.08 | 72,000 | -0.47(-1.70%) |
Aug 01, 2019 | 27.97 | 28.34 | 27.44 | 27.55 | 113,145 | -0.31(-1.12%) |
Jul 31, 2019 | 28.20 | 28.20 | 27.59 | 27.86 | 51,960 | -0.23(-0.82%) |
Jul 30, 2019 | 28.06 | 28.21 | 28.06 | 28.09 | 26,550 | -0.30(-1.06%) |
Jul 29, 2019 | 28.57 | 28.60 | 28.23 | 28.39 | 61,045 | -0.27(-0.95%) |
Jul 26, 2019 | 28.59 | 28.71 | 28.59 | 28.67 | 73,000 | +0.44(+1.57%) |
Jul 25, 2019 | 28.50 | 28.50 | 28.17 | 28.22 | 43,830 | -0.25(-0.87%) |
Jul 24, 2019 | 27.93 | 28.47 | 27.93 | 28.47 | 45,385 | +0.41(+1.47%) |
Jul 23, 2019 | 27.96 | 28.06 | 27.80 | 28.06 | 35,070 | +0.19(+0.67%) |
Jul 22, 2019 | 27.77 | 27.92 | 27.71 | 27.87 | 23,070 | +0.15(+0.53%) |
Jul 19, 2019 | 28.18 | 28.18 | 27.71 | 27.72 | 42,500 | -0.18(-0.63%) |
Jul 18, 2019 | 27.83 | 28.01 | 27.71 | 27.90 | 47,455 | -0.26(-0.94%) |
Jul 17, 2019 | 28.31 | 28.33 | 28.16 | 28.16 | 166,115 | -0.16(-0.55%) |
Jul 16, 2019 | 28.32 | 28.46 | 28.24 | 28.32 | 102,280 | -0.11(-0.39%) |
Jul 15, 2019 | 28.38 | 28.46 | 28.34 | 28.43 | 37,690 | +0.08(+0.27%) |
Jul 12, 2019 | 28.32 | 28.36 | 28.21 | 28.35 | 63,000 | +0.17(+0.60%) |
Jul 11, 2019 | 28.38 | 28.38 | 28.10 | 28.18 | 46,965 | -0.06(-0.22%) |
Jul 10, 2019 | 28.27 | 28.40 | 28.10 | 28.25 | 73,415 | +0.10(+0.37%) |
Jul 09, 2019 | 27.72 | 28.16 | 27.72 | 28.14 | 95,990 | +0.34(+1.21%) |
Jul 08, 2019 | 27.92 | 27.92 | 27.79 | 27.81 | 64,680 | -0.32(-1.15%) |
Jul 05, 2019 | 27.91 | 28.18 | 27.86 | 28.13 | 58,500 | -0.04(-0.13%) |
Jul 03, 2019 | 28.10 | 28.17 | 28.03 | 28.17 | 275,000 | +0.18(+0.63%) |
Jul 02, 2019 | 27.83 | 27.99 | 27.76 | 27.99 | 92,070 | +0.20(+0.73%) |