Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.78 | 26.86 | 26.75 | 26.76 | 104,195 | +0.04(+0.13%) |
Sep 27, 2019 | 26.88 | 26.96 | 26.63 | 26.73 | 169,474 | -0.24(-0.90%) |
Sep 26, 2019 | 27.00 | 27.04 | 26.91 | 26.97 | 215,257 | +0.03(+0.11%) |
Sep 25, 2019 | 26.85 | 26.95 | 26.69 | 26.94 | 109,861 | -0.03(-0.11%) |
Sep 24, 2019 | 27.35 | 27.37 | 26.93 | 26.97 | 256,100 | -0.33(-1.20%) |
Sep 23, 2019 | 27.19 | 27.32 | 27.16 | 27.30 | 88,241 | +0.13(+0.46%) |
Sep 20, 2019 | 27.27 | 27.39 | 27.14 | 27.17 | 266,555 | -0.11(-0.41%) |
Sep 19, 2019 | 27.41 | 27.48 | 27.27 | 27.28 | 79,215 | -0.31(-1.12%) |
Sep 18, 2019 | 27.65 | 27.65 | 27.34 | 27.59 | 186,747 | -0.08(-0.28%) |
Sep 17, 2019 | 27.66 | 27.72 | 27.54 | 27.67 | 145,876 | -0.19(-0.68%) |
Sep 16, 2019 | 27.83 | 27.92 | 27.78 | 27.86 | 85,875 | +0.04(+0.13%) |
Sep 13, 2019 | 27.88 | 27.95 | 27.81 | 27.82 | 72,346 | +0.12(+0.43%) |
Sep 12, 2019 | 27.66 | 27.82 | 27.57 | 27.70 | 297,186 | +0.17(+0.61%) |
Sep 11, 2019 | 27.57 | 27.57 | 27.41 | 27.53 | 87,960 | +0.26(+0.95%) |
Sep 10, 2019 | 27.29 | 27.37 | 27.19 | 27.27 | 118,002 | +0.08(+0.28%) |
Sep 09, 2019 | 27.37 | 27.37 | 27.19 | 27.20 | 69,352 | -0.01(-0.03%) |
Sep 06, 2019 | 27.32 | 27.32 | 27.20 | 27.20 | 233,307 | +0.12(+0.44%) |
Sep 05, 2019 | 27.20 | 27.27 | 27.09 | 27.09 | 206,514 | +0.12(+0.44%) |
Sep 04, 2019 | 26.90 | 27.03 | 26.83 | 26.97 | 186,846 | +0.34(+1.29%) |
Sep 03, 2019 | 26.36 | 26.62 | 26.36 | 26.62 | 141,439 | +0.11(+0.40%) |
Aug 30, 2019 | 26.63 | 26.67 | 26.50 | 26.52 | 1,882,153 | +0.22(+0.83%) |
Aug 29, 2019 | 26.19 | 26.39 | 26.19 | 26.30 | 239,391 | +0.18(+0.70%) |
Aug 28, 2019 | 25.99 | 26.20 | 25.98 | 26.12 | 233,651 | +0.08(+0.30%) |
Aug 27, 2019 | 26.19 | 26.20 | 25.97 | 26.04 | 484,227 | +0.03(+0.11%) |
Aug 26, 2019 | 26.08 | 26.12 | 26.00 | 26.01 | 190,987 | +0.08(+0.32%) |
Aug 23, 2019 | 26.22 | 26.43 | 25.93 | 25.93 | 277,257 | -0.39(-1.46%) |
Aug 22, 2019 | 26.35 | 26.45 | 26.24 | 26.31 | 126,192 | -0.18(-0.66%) |
Aug 21, 2019 | 26.46 | 26.57 | 26.42 | 26.49 | 134,192 | +0.21(+0.80%) |
Aug 20, 2019 | 26.38 | 26.38 | 26.26 | 26.28 | 155,894 | -0.01(-0.05%) |
Aug 19, 2019 | 26.57 | 26.57 | 26.29 | 26.29 | 257,867 | +0.00(+0.00%) |
Aug 16, 2019 | 26.31 | 26.36 | 26.24 | 26.29 | 197,205 | +0.07(+0.27%) |
Aug 15, 2019 | 26.31 | 26.31 | 26.08 | 26.22 | 195,788 | +0.01(+0.03%) |
Aug 14, 2019 | 26.54 | 26.54 | 26.15 | 26.22 | 264,052 | -0.66(-2.45%) |
Aug 13, 2019 | 26.53 | 27.00 | 26.40 | 26.88 | 872,741 | +0.29(+1.11%) |
Aug 12, 2019 | 26.76 | 26.76 | 26.58 | 26.58 | 91,032 | -0.34(-1.28%) |
Aug 09, 2019 | 27.12 | 27.12 | 26.79 | 26.92 | 260,133 | -0.28(-1.03%) |
Aug 08, 2019 | 27.16 | 27.20 | 27.00 | 27.20 | 140,629 | +0.24(+0.88%) |
Aug 07, 2019 | 26.84 | 26.97 | 26.60 | 26.97 | 113,605 | +0.00(+0.00%) |
Aug 06, 2019 | 27.00 | 27.01 | 26.80 | 26.97 | 164,195 | +0.45(+1.69%) |
Aug 05, 2019 | 26.95 | 27.28 | 26.45 | 26.52 | 460,596 | -0.79(-2.90%) |
Aug 02, 2019 | 27.48 | 27.60 | 27.26 | 27.31 | 301,230 | -0.17(-0.61%) |
Aug 01, 2019 | 28.10 | 28.12 | 27.44 | 27.48 | 118,647 | -0.65(-2.32%) |
Jul 31, 2019 | 28.36 | 28.45 | 27.77 | 28.13 | 89,278 | -0.18(-0.64%) |
Jul 30, 2019 | 28.30 | 28.36 | 28.23 | 28.31 | 100,648 | -0.22(-0.76%) |
Jul 29, 2019 | 28.57 | 28.57 | 28.41 | 28.53 | 67,729 | -0.01(-0.02%) |
Jul 26, 2019 | 28.54 | 28.60 | 28.52 | 28.54 | 166,953 | -0.04(-0.15%) |
Jul 25, 2019 | 28.79 | 28.79 | 28.49 | 28.58 | 82,165 | -0.15(-0.51%) |
Jul 24, 2019 | 28.71 | 28.82 | 28.71 | 28.73 | 71,671 | -0.13(-0.44%) |
Jul 23, 2019 | 28.94 | 28.94 | 28.75 | 28.85 | 81,773 | -0.15(-0.51%) |
Jul 22, 2019 | 28.96 | 29.01 | 28.93 | 29.00 | 59,924 | +0.09(+0.32%) |
Jul 19, 2019 | 29.12 | 29.12 | 28.91 | 28.91 | 56,364 | -0.18(-0.60%) |
Jul 18, 2019 | 28.81 | 29.12 | 28.81 | 29.08 | 42,035 | +0.27(+0.92%) |
Jul 17, 2019 | 28.83 | 28.96 | 28.82 | 28.82 | 73,660 | +0.00(+0.00%) |
Jul 16, 2019 | 28.96 | 28.96 | 28.77 | 28.82 | 102,121 | -0.15(-0.53%) |
Jul 15, 2019 | 29.02 | 29.03 | 28.93 | 28.97 | 382,715 | +0.00(+0.00%) |
Jul 12, 2019 | 28.94 | 28.97 | 28.74 | 28.97 | 333,907 | +0.07(+0.24%) |
Jul 11, 2019 | 28.91 | 28.96 | 28.80 | 28.90 | 149,045 | -0.01(-0.02%) |
Jul 10, 2019 | 28.86 | 28.94 | 28.82 | 28.91 | 133,072 | +0.34(+1.18%) |
Jul 09, 2019 | 28.47 | 28.57 | 28.42 | 28.57 | 241,179 | -0.13(-0.44%) |
Jul 08, 2019 | 28.66 | 28.73 | 28.57 | 28.70 | 212,604 | -0.05(-0.17%) |
Jul 05, 2019 | 28.72 | 28.75 | 28.52 | 28.75 | 174,944 | -0.04(-0.12%) |
Jul 03, 2019 | 28.57 | 28.80 | 28.57 | 28.78 | 36,387 | +0.09(+0.32%) |
Jul 02, 2019 | 28.89 | 28.89 | 28.61 | 28.69 | 93,548 | -0.04(-0.12%) |