Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.82 | 28.02 | 27.70 | 27.73 | 780,017 | -0.07(-0.24%) |
Sep 27, 2019 | 27.93 | 27.95 | 27.67 | 27.80 | 562,458 | -0.13(-0.47%) |
Sep 26, 2019 | 27.76 | 28.04 | 27.76 | 27.93 | 574,415 | +0.18(+0.66%) |
Sep 25, 2019 | 27.61 | 27.77 | 27.51 | 27.75 | 939,274 | +0.05(+0.19%) |
Sep 24, 2019 | 27.76 | 27.91 | 27.66 | 27.69 | 708,497 | +0.04(+0.14%) |
Sep 23, 2019 | 27.52 | 27.74 | 27.52 | 27.65 | 710,208 | +0.12(+0.43%) |
Sep 20, 2019 | 27.45 | 27.71 | 27.45 | 27.54 | 1,018,530 | +0.11(+0.41%) |
Sep 19, 2019 | 27.40 | 27.61 | 27.40 | 27.43 | 736,284 | +0.05(+0.17%) |
Sep 18, 2019 | 27.58 | 27.60 | 27.30 | 27.38 | 920,222 | -0.14(-0.50%) |
Sep 17, 2019 | 27.35 | 27.73 | 27.35 | 27.52 | 822,869 | +0.14(+0.50%) |
Sep 16, 2019 | 27.43 | 27.46 | 27.25 | 27.38 | 607,354 | +0.03(+0.10%) |
Sep 13, 2019 | 27.38 | 27.50 | 27.19 | 27.35 | 680,902 | -0.09(-0.33%) |
Sep 12, 2019 | 27.46 | 27.70 | 27.38 | 27.44 | 738,139 | +0.04(+0.14%) |
Sep 11, 2019 | 27.43 | 27.55 | 27.22 | 27.41 | 847,692 | -0.08(-0.29%) |
Sep 10, 2019 | 27.56 | 27.56 | 27.28 | 27.48 | 637,429 | -0.09(-0.31%) |
Sep 09, 2019 | 27.60 | 27.65 | 27.33 | 27.57 | 850,942 | -0.09(-0.31%) |
Sep 06, 2019 | 27.60 | 27.71 | 27.43 | 27.65 | 685,176 | +0.10(+0.38%) |
Sep 05, 2019 | 27.76 | 27.89 | 27.54 | 27.55 | 741,794 | -0.24(-0.85%) |
Sep 04, 2019 | 27.88 | 27.92 | 27.56 | 27.79 | 1,288,661 | +0.09(+0.31%) |
Sep 03, 2019 | 27.04 | 27.71 | 26.99 | 27.70 | 1,290,580 | +0.66(+2.45%) |
Aug 30, 2019 | 27.03 | 27.20 | 26.94 | 27.04 | 478,661 | +0.05(+0.19%) |
Aug 29, 2019 | 26.95 | 27.04 | 26.79 | 26.99 | 443,421 | +0.07(+0.27%) |
Aug 28, 2019 | 27.01 | 27.04 | 26.85 | 26.91 | 799,148 | -0.08(-0.29%) |
Aug 27, 2019 | 26.86 | 27.08 | 26.84 | 26.99 | 718,572 | +0.20(+0.73%) |
Aug 26, 2019 | 26.62 | 26.80 | 26.57 | 26.80 | 676,737 | +0.18(+0.69%) |
Aug 23, 2019 | 26.74 | 26.87 | 26.57 | 26.61 | 438,671 | -0.15(-0.56%) |
Aug 22, 2019 | 26.89 | 26.91 | 26.66 | 26.76 | 442,057 | -0.24(-0.87%) |
Aug 21, 2019 | 26.93 | 27.03 | 26.90 | 27.00 | 404,023 | +0.12(+0.46%) |
Aug 20, 2019 | 26.89 | 26.97 | 26.78 | 26.87 | 361,846 | +0.02(+0.07%) |
Aug 19, 2019 | 26.65 | 26.91 | 26.61 | 26.86 | 451,146 | +0.51(+1.93%) |
Aug 16, 2019 | 26.28 | 26.40 | 26.18 | 26.35 | 348,132 | +0.17(+0.66%) |
Aug 15, 2019 | 26.05 | 26.22 | 26.01 | 26.17 | 440,741 | +0.14(+0.54%) |
Aug 14, 2019 | 26.16 | 26.24 | 25.95 | 26.03 | 583,525 | -0.21(-0.78%) |
Aug 13, 2019 | 26.07 | 26.38 | 26.06 | 26.24 | 417,937 | +0.08(+0.29%) |
Aug 12, 2019 | 26.16 | 26.31 | 26.03 | 26.16 | 379,136 | -0.05(-0.17%) |
Aug 09, 2019 | 26.14 | 26.30 | 26.04 | 26.20 | 395,909 | +0.11(+0.42%) |
Aug 08, 2019 | 25.91 | 26.26 | 25.83 | 26.09 | 782,126 | +0.18(+0.69%) |
Aug 07, 2019 | 25.63 | 26.05 | 25.63 | 25.91 | 548,002 | +0.21(+0.82%) |
Aug 06, 2019 | 25.31 | 25.81 | 25.30 | 25.70 | 1,022,144 | +0.26(+1.01%) |
Aug 05, 2019 | 25.45 | 25.73 | 25.35 | 25.45 | 674,311 | -0.01(-0.05%) |
Aug 02, 2019 | 25.46 | 25.54 | 25.35 | 25.46 | 549,822 | -0.07(-0.28%) |
Aug 01, 2019 | 25.16 | 25.60 | 25.16 | 25.53 | 708,965 | +0.20(+0.79%) |
Jul 31, 2019 | 25.45 | 25.52 | 25.15 | 25.33 | 679,733 | -0.08(-0.30%) |
Jul 30, 2019 | 25.47 | 25.56 | 25.31 | 25.41 | 417,822 | -0.12(-0.48%) |
Jul 29, 2019 | 25.36 | 25.58 | 25.33 | 25.53 | 382,097 | +0.20(+0.79%) |
Jul 26, 2019 | 25.31 | 25.43 | 25.29 | 25.33 | 491,929 | +0.01(+0.05%) |
Jul 25, 2019 | 25.38 | 25.45 | 25.22 | 25.32 | 467,957 | -0.05(-0.18%) |
Jul 24, 2019 | 25.31 | 25.38 | 25.18 | 25.36 | 807,561 | +0.04(+0.15%) |
Jul 23, 2019 | 25.34 | 25.39 | 25.21 | 25.32 | 339,500 | +0.02(+0.08%) |
Jul 22, 2019 | 25.39 | 25.39 | 25.22 | 25.30 | 464,160 | -0.08(-0.30%) |
Jul 19, 2019 | 25.54 | 25.60 | 25.34 | 25.38 | 412,716 | -0.20(-0.78%) |
Jul 18, 2019 | 25.53 | 25.62 | 25.36 | 25.58 | 480,878 | +0.06(+0.25%) |
Jul 17, 2019 | 25.54 | 25.63 | 25.51 | 25.52 | 453,870 | +0.07(+0.28%) |
Jul 16, 2019 | 25.50 | 25.56 | 25.36 | 25.45 | 515,139 | -0.12(-0.45%) |
Jul 15, 2019 | 25.68 | 25.71 | 25.54 | 25.56 | 551,641 | -0.12(-0.45%) |
Jul 12, 2019 | 25.93 | 25.93 | 25.58 | 25.68 | 859,982 | -0.29(-1.11%) |
Jul 11, 2019 | 25.83 | 26.00 | 25.73 | 25.97 | 451,968 | +0.17(+0.65%) |
Jul 10, 2019 | 25.81 | 25.89 | 25.74 | 25.80 | 518,199 | +0.10(+0.40%) |
Jul 09, 2019 | 25.62 | 25.73 | 25.56 | 25.70 | 508,671 | +0.06(+0.23%) |
Jul 08, 2019 | 25.58 | 25.66 | 25.50 | 25.64 | 341,530 | -0.03(-0.13%) |
Jul 05, 2019 | 25.57 | 25.68 | 25.39 | 25.67 | 559,937 | -0.03(-0.13%) |
Jul 03, 2019 | 25.58 | 25.80 | 25.58 | 25.70 | 247,754 | +0.22(+0.86%) |
Jul 02, 2019 | 25.53 | 25.54 | 25.33 | 25.48 | 603,195 | +0.02(+0.08%) |