Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.95 | 27.24 | 26.85 | 26.91 | 245,892 | -0.34(-1.25%) |
Sep 27, 2019 | 26.83 | 27.61 | 26.82 | 27.25 | 51,374 | -0.06(-0.21%) |
Sep 26, 2019 | 27.82 | 27.82 | 27.04 | 27.31 | 42,662 | -0.75(-2.68%) |
Sep 25, 2019 | 27.69 | 28.10 | 27.65 | 28.06 | 50,720 | +0.11(+0.39%) |
Sep 24, 2019 | 28.79 | 28.80 | 27.67 | 27.95 | 128,332 | -0.95(-3.29%) |
Sep 23, 2019 | 28.65 | 29.06 | 28.44 | 28.90 | 77,502 | +0.02(+0.08%) |
Sep 20, 2019 | 28.90 | 29.13 | 28.68 | 28.88 | 66,953 | +0.02(+0.08%) |
Sep 19, 2019 | 29.55 | 29.55 | 28.71 | 28.85 | 69,266 | -0.25(-0.85%) |
Sep 18, 2019 | 28.99 | 29.10 | 28.68 | 29.10 | 39,287 | -0.27(-0.92%) |
Sep 17, 2019 | 30.31 | 30.31 | 29.06 | 29.37 | 176,086 | -1.03(-3.38%) |
Sep 16, 2019 | 30.82 | 30.82 | 29.66 | 30.40 | 401,846 | +2.11(+7.47%) |
Sep 13, 2019 | 28.14 | 28.52 | 27.90 | 28.29 | 144,255 | +0.50(+1.79%) |
Sep 12, 2019 | 27.47 | 28.05 | 27.09 | 27.79 | 83,971 | -0.42(-1.48%) |
Sep 11, 2019 | 28.37 | 28.85 | 27.86 | 28.21 | 193,909 | +0.08(+0.28%) |
Sep 10, 2019 | 27.70 | 28.93 | 27.60 | 28.13 | 142,145 | +0.63(+2.30%) |
Sep 09, 2019 | 26.86 | 27.60 | 26.73 | 27.50 | 141,594 | +1.10(+4.17%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.79 | 26.40 | 55,013 | +0.23(+0.87%) |
Sep 05, 2019 | 25.93 | 26.66 | 25.91 | 26.17 | 136,154 | +0.72(+2.82%) |
Sep 04, 2019 | 25.35 | 25.65 | 25.28 | 25.45 | 57,850 | +0.72(+2.93%) |
Sep 03, 2019 | 24.32 | 24.78 | 24.01 | 24.73 | 67,159 | -0.28(-1.13%) |
Aug 30, 2019 | 25.15 | 25.61 | 24.72 | 25.01 | 52,890 | +0.00(+0.00%) |
Aug 29, 2019 | 24.75 | 25.21 | 24.68 | 25.01 | 73,526 | +0.70(+2.88%) |
Aug 28, 2019 | 23.81 | 24.48 | 23.63 | 24.31 | 97,478 | +0.75(+3.17%) |
Aug 27, 2019 | 24.14 | 24.27 | 23.35 | 23.56 | 87,129 | -0.29(-1.23%) |
Aug 26, 2019 | 24.22 | 24.31 | 23.70 | 23.86 | 118,884 | +0.18(+0.76%) |
Aug 23, 2019 | 24.85 | 25.27 | 23.43 | 23.68 | 162,209 | -1.76(-6.93%) |
Aug 22, 2019 | 25.90 | 26.00 | 25.44 | 25.44 | 44,222 | -0.29(-1.14%) |
Aug 21, 2019 | 25.89 | 26.00 | 25.55 | 25.73 | 53,558 | +0.42(+1.65%) |
Aug 20, 2019 | 25.68 | 25.68 | 25.25 | 25.31 | 78,524 | -0.51(-1.97%) |
Aug 19, 2019 | 25.38 | 25.99 | 25.38 | 25.82 | 148,113 | +1.10(+4.44%) |
Aug 16, 2019 | 24.17 | 24.83 | 24.13 | 24.73 | 132,580 | +0.72(+3.01%) |
Aug 15, 2019 | 24.18 | 24.18 | 23.49 | 24.00 | 138,745 | -0.26(-1.08%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.24 | 24.27 | 292,597 | -2.17(-8.20%) |
Aug 13, 2019 | 25.81 | 26.93 | 25.46 | 26.43 | 145,483 | +0.49(+1.87%) |
Aug 12, 2019 | 26.39 | 26.47 | 25.70 | 25.95 | 81,423 | -0.60(-2.26%) |
Aug 09, 2019 | 27.43 | 27.43 | 26.38 | 26.55 | 151,684 | -0.67(-2.45%) |
Aug 08, 2019 | 26.16 | 27.23 | 25.95 | 27.21 | 257,590 | +1.39(+5.39%) |
Aug 07, 2019 | 25.37 | 26.04 | 24.95 | 25.82 | 397,141 | -0.36(-1.38%) |
Aug 06, 2019 | 26.43 | 26.71 | 25.60 | 26.19 | 178,165 | -0.06(-0.22%) |
Aug 05, 2019 | 27.09 | 27.09 | 25.87 | 26.24 | 301,310 | -1.68(-6.03%) |
Aug 02, 2019 | 29.02 | 29.28 | 27.38 | 27.93 | 231,109 | -0.83(-2.87%) |
Aug 01, 2019 | 29.70 | 29.77 | 28.41 | 28.75 | 230,410 | -1.52(-5.01%) |
Jul 31, 2019 | 30.75 | 31.04 | 29.94 | 30.27 | 137,850 | -0.27(-0.89%) |
Jul 30, 2019 | 29.52 | 30.63 | 29.43 | 30.54 | 101,601 | +0.81(+2.74%) |
Jul 29, 2019 | 30.02 | 30.02 | 29.27 | 29.72 | 113,021 | -0.25(-0.83%) |
Jul 26, 2019 | 30.32 | 30.32 | 29.76 | 29.97 | 73,675 | -0.29(-0.97%) |
Jul 25, 2019 | 31.34 | 31.34 | 30.14 | 30.27 | 130,881 | -0.86(-2.76%) |
Jul 24, 2019 | 30.79 | 31.48 | 30.79 | 31.13 | 76,288 | +0.26(+0.84%) |
Jul 23, 2019 | 30.74 | 30.95 | 30.49 | 30.87 | 66,202 | +0.18(+0.59%) |
Jul 22, 2019 | 30.44 | 30.86 | 30.17 | 30.69 | 105,336 | +0.31(+1.00%) |
Jul 19, 2019 | 30.14 | 30.56 | 29.96 | 30.38 | 134,260 | +0.33(+1.09%) |
Jul 18, 2019 | 29.83 | 30.10 | 29.49 | 30.05 | 103,361 | -0.07(-0.23%) |
Jul 17, 2019 | 30.92 | 30.97 | 30.10 | 30.12 | 173,985 | -0.73(-2.38%) |
Jul 16, 2019 | 31.69 | 31.77 | 30.66 | 30.86 | 124,488 | -0.73(-2.33%) |
Jul 15, 2019 | 32.56 | 32.56 | 31.49 | 31.59 | 111,223 | -0.72(-2.24%) |
Jul 12, 2019 | 32.11 | 32.49 | 32.11 | 32.31 | 98,617 | +0.27(+0.85%) |
Jul 11, 2019 | 32.21 | 32.21 | 31.71 | 32.04 | 124,732 | +0.03(+0.11%) |
Jul 10, 2019 | 31.59 | 32.16 | 31.58 | 32.01 | 114,932 | +0.88(+2.83%) |
Jul 09, 2019 | 31.04 | 31.18 | 30.58 | 31.13 | 60,624 | +0.05(+0.15%) |
Jul 08, 2019 | 30.89 | 31.48 | 30.84 | 31.08 | 86,267 | -0.01(-0.04%) |
Jul 05, 2019 | 30.74 | 31.09 | 30.62 | 31.09 | 66,688 | +0.12(+0.40%) |
Jul 03, 2019 | 30.87 | 31.00 | 30.48 | 30.97 | 46,876 | +0.32(+1.03%) |
Jul 02, 2019 | 31.62 | 31.62 | 30.46 | 30.65 | 93,351 | -1.14(-3.59%) |