Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.91 | 26.96 | 26.19 | 26.26 | 527,901 | -0.69(-2.56%) |
Sep 27, 2019 | 28.00 | 28.06 | 26.84 | 26.95 | 280,800 | -0.92(-3.30%) |
Sep 26, 2019 | 27.88 | 28.15 | 27.47 | 27.87 | 270,114 | -0.13(-0.46%) |
Sep 25, 2019 | 27.27 | 28.10 | 27.08 | 28.00 | 292,502 | +0.71(+2.60%) |
Sep 24, 2019 | 27.76 | 27.87 | 27.19 | 27.29 | 290,476 | -0.45(-1.62%) |
Sep 23, 2019 | 27.95 | 28.24 | 27.56 | 27.74 | 269,303 | -0.31(-1.11%) |
Sep 20, 2019 | 27.40 | 28.36 | 27.40 | 28.05 | 762,200 | +0.63(+2.30%) |
Sep 19, 2019 | 27.24 | 27.93 | 27.24 | 27.42 | 310,478 | +0.22(+0.81%) |
Sep 18, 2019 | 27.74 | 27.87 | 26.67 | 27.20 | 323,596 | -0.69(-2.47%) |
Sep 17, 2019 | 27.26 | 27.92 | 27.00 | 27.89 | 337,790 | +0.53(+1.94%) |
Sep 16, 2019 | 26.25 | 27.51 | 25.90 | 27.36 | 604,857 | +0.94(+3.56%) |
Sep 13, 2019 | 27.16 | 27.92 | 26.40 | 26.42 | 586,300 | -0.71(-2.62%) |
Sep 12, 2019 | 27.17 | 27.55 | 26.99 | 27.13 | 507,364 | -0.05(-0.18%) |
Sep 11, 2019 | 27.07 | 27.57 | 26.93 | 27.18 | 332,811 | +0.27(+1.00%) |
Sep 10, 2019 | 27.64 | 27.67 | 26.70 | 26.91 | 839,432 | -0.85(-3.06%) |
Sep 09, 2019 | 27.54 | 27.97 | 27.25 | 27.76 | 305,501 | +0.25(+0.91%) |
Sep 06, 2019 | 28.06 | 28.10 | 27.47 | 27.51 | 250,800 | -0.44(-1.57%) |
Sep 05, 2019 | 28.24 | 28.80 | 27.72 | 27.95 | 395,519 | +0.06(+0.22%) |
Sep 04, 2019 | 28.33 | 28.59 | 27.58 | 27.89 | 224,791 | -0.19(-0.68%) |
Sep 03, 2019 | 28.13 | 28.42 | 27.90 | 28.08 | 287,427 | -0.26(-0.92%) |
Aug 30, 2019 | 28.70 | 28.94 | 28.03 | 28.34 | 289,400 | -0.31(-1.08%) |
Aug 29, 2019 | 28.46 | 28.72 | 28.42 | 28.65 | 181,629 | +0.44(+1.56%) |
Aug 28, 2019 | 27.72 | 28.47 | 27.59 | 28.21 | 227,089 | +0.39(+1.40%) |
Aug 27, 2019 | 28.65 | 28.74 | 27.79 | 27.82 | 530,028 | -0.70(-2.45%) |
Aug 26, 2019 | 28.25 | 28.57 | 27.97 | 28.52 | 296,913 | +0.52(+1.86%) |
Aug 23, 2019 | 28.25 | 28.95 | 27.90 | 28.00 | 545,000 | -0.37(-1.30%) |
Aug 22, 2019 | 27.63 | 28.44 | 27.45 | 28.37 | 345,421 | +0.92(+3.35%) |
Aug 21, 2019 | 27.58 | 27.79 | 27.16 | 27.45 | 259,203 | +0.22(+0.81%) |
Aug 20, 2019 | 27.71 | 27.73 | 27.17 | 27.23 | 476,688 | -0.68(-2.44%) |
Aug 19, 2019 | 28.19 | 28.22 | 27.85 | 27.91 | 338,674 | +0.10(+0.36%) |
Aug 16, 2019 | 27.28 | 27.93 | 27.28 | 27.81 | 341,400 | +0.74(+2.73%) |
Aug 15, 2019 | 26.71 | 27.29 | 26.71 | 27.07 | 286,796 | +0.35(+1.31%) |
Aug 14, 2019 | 26.84 | 27.17 | 26.37 | 26.72 | 469,381 | -0.72(-2.62%) |
Aug 13, 2019 | 27.04 | 27.90 | 27.04 | 27.44 | 266,126 | +0.21(+0.77%) |
Aug 12, 2019 | 27.05 | 27.28 | 26.62 | 27.23 | 594,944 | -0.18(-0.66%) |
Aug 09, 2019 | 27.42 | 27.96 | 27.28 | 27.41 | 567,500 | -0.08(-0.29%) |
Aug 08, 2019 | 26.81 | 27.53 | 26.62 | 27.49 | 570,625 | +0.85(+3.19%) |
Aug 07, 2019 | 25.57 | 26.77 | 25.29 | 26.64 | 441,906 | +0.63(+2.42%) |
Aug 06, 2019 | 25.21 | 26.05 | 25.21 | 26.01 | 634,642 | +0.92(+3.67%) |
Aug 05, 2019 | 25.38 | 25.54 | 24.51 | 25.09 | 507,219 | -0.89(-3.43%) |
Aug 02, 2019 | 25.37 | 26.10 | 25.02 | 25.98 | 688,600 | +0.48(+1.88%) |
Aug 01, 2019 | 25.78 | 27.00 | 25.27 | 25.50 | 832,899 | +0.62(+2.49%) |
Jul 31, 2019 | 25.21 | 25.40 | 24.72 | 24.88 | 581,805 | -0.42(-1.66%) |
Jul 30, 2019 | 24.87 | 25.40 | 24.87 | 25.30 | 460,881 | +0.10(+0.40%) |
Jul 29, 2019 | 24.63 | 25.38 | 24.42 | 25.20 | 567,309 | +0.57(+2.31%) |
Jul 26, 2019 | 26.12 | 26.48 | 24.35 | 24.63 | 1,190,400 | -1.37(-5.27%) |
Jul 25, 2019 | 27.70 | 27.73 | 25.90 | 26.00 | 560,994 | -1.78(-6.41%) |
Jul 24, 2019 | 26.97 | 27.83 | 26.78 | 27.78 | 383,269 | +0.89(+3.31%) |
Jul 23, 2019 | 26.57 | 26.96 | 26.41 | 26.89 | 564,561 | +0.37(+1.40%) |
Jul 22, 2019 | 26.51 | 27.02 | 26.41 | 26.52 | 592,357 | +0.00(+0.00%) |
Jul 19, 2019 | 27.31 | 27.50 | 26.47 | 26.52 | 610,300 | -0.79(-2.89%) |
Jul 18, 2019 | 27.10 | 27.61 | 26.95 | 27.31 | 516,243 | +0.34(+1.26%) |
Jul 17, 2019 | 27.36 | 27.36 | 26.59 | 26.97 | 532,102 | -0.34(-1.24%) |
Jul 16, 2019 | 27.33 | 27.86 | 27.10 | 27.31 | 357,600 | -0.08(-0.29%) |
Jul 15, 2019 | 29.03 | 29.47 | 27.26 | 27.39 | 551,986 | -1.69(-5.81%) |
Jul 12, 2019 | 28.38 | 29.26 | 28.35 | 29.08 | 963,200 | +0.82(+2.90%) |
Jul 11, 2019 | 28.15 | 28.34 | 27.72 | 28.26 | 762,057 | +0.05(+0.18%) |
Jul 10, 2019 | 28.31 | 28.56 | 28.15 | 28.21 | 539,492 | +0.09(+0.32%) |
Jul 09, 2019 | 28.43 | 28.64 | 27.99 | 28.12 | 564,845 | -0.38(-1.33%) |
Jul 08, 2019 | 28.87 | 28.94 | 28.37 | 28.50 | 353,267 | -0.40(-1.38%) |
Jul 05, 2019 | 28.63 | 29.07 | 28.52 | 28.90 | 602,000 | +0.24(+0.84%) |
Jul 03, 2019 | 28.75 | 28.89 | 28.55 | 28.66 | 270,700 | -0.04(-0.14%) |
Jul 02, 2019 | 28.71 | 28.92 | 28.56 | 28.70 | 407,813 | -0.10(-0.35%) |