Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.27 | 28.45 | 27.86 | 28.08 | 290,997 | -0.24(-0.85%) |
Sep 27, 2019 | 28.23 | 28.72 | 28.20 | 28.32 | 430,537 | +0.17(+0.62%) |
Sep 26, 2019 | 28.43 | 28.50 | 28.13 | 28.14 | 267,825 | -0.32(-1.11%) |
Sep 25, 2019 | 27.82 | 28.51 | 27.67 | 28.46 | 331,290 | +0.56(+2.02%) |
Sep 24, 2019 | 28.43 | 28.61 | 27.86 | 27.89 | 434,940 | -0.60(-2.10%) |
Sep 23, 2019 | 28.34 | 28.79 | 28.13 | 28.49 | 365,948 | -0.10(-0.35%) |
Sep 20, 2019 | 28.89 | 29.04 | 28.42 | 28.59 | 973,409 | -0.31(-1.06%) |
Sep 19, 2019 | 29.00 | 29.20 | 28.71 | 28.90 | 427,450 | -0.05(-0.17%) |
Sep 18, 2019 | 28.73 | 28.99 | 28.21 | 28.95 | 434,353 | -0.03(-0.11%) |
Sep 17, 2019 | 29.21 | 29.30 | 28.78 | 28.98 | 356,767 | -0.46(-1.55%) |
Sep 16, 2019 | 29.11 | 29.63 | 29.05 | 29.44 | 513,825 | +0.12(+0.40%) |
Sep 13, 2019 | 29.25 | 29.76 | 29.23 | 29.32 | 521,779 | +0.24(+0.83%) |
Sep 12, 2019 | 29.05 | 29.22 | 28.46 | 29.08 | 561,032 | -0.07(-0.26%) |
Sep 11, 2019 | 28.11 | 29.64 | 27.81 | 29.15 | 870,044 | +1.27(+4.55%) |
Sep 10, 2019 | 27.45 | 28.07 | 27.11 | 27.88 | 890,637 | +0.40(+1.45%) |
Sep 09, 2019 | 27.21 | 27.77 | 27.21 | 27.49 | 648,113 | +0.37(+1.35%) |
Sep 06, 2019 | 27.19 | 27.50 | 26.96 | 27.12 | 510,690 | -0.07(-0.24%) |
Sep 05, 2019 | 26.63 | 27.42 | 26.45 | 27.19 | 591,125 | +0.89(+3.38%) |
Sep 04, 2019 | 26.22 | 26.37 | 25.83 | 26.30 | 470,990 | +0.40(+1.54%) |
Sep 03, 2019 | 25.93 | 26.09 | 25.50 | 25.90 | 503,651 | -0.33(-1.28%) |
Aug 30, 2019 | 26.26 | 26.32 | 26.02 | 26.24 | 359,038 | +0.22(+0.85%) |
Aug 29, 2019 | 25.80 | 26.11 | 25.40 | 26.02 | 339,662 | +0.54(+2.11%) |
Aug 28, 2019 | 24.91 | 25.74 | 24.72 | 25.48 | 389,678 | +0.51(+2.03%) |
Aug 27, 2019 | 25.75 | 25.80 | 24.96 | 24.97 | 392,721 | -0.60(-2.36%) |
Aug 26, 2019 | 25.38 | 25.58 | 25.21 | 25.58 | 294,214 | +0.51(+2.05%) |
Aug 23, 2019 | 25.64 | 25.99 | 24.97 | 25.06 | 410,504 | -0.85(-3.28%) |
Aug 22, 2019 | 25.95 | 26.11 | 25.69 | 25.91 | 371,501 | +0.15(+0.57%) |
Aug 21, 2019 | 26.05 | 26.07 | 25.76 | 25.76 | 301,342 | +0.07(+0.25%) |
Aug 20, 2019 | 25.67 | 25.85 | 25.47 | 25.70 | 313,498 | -0.02(-0.06%) |
Aug 19, 2019 | 25.53 | 25.93 | 25.47 | 25.71 | 330,662 | +0.59(+2.34%) |
Aug 16, 2019 | 24.52 | 25.33 | 24.52 | 25.13 | 406,461 | +0.70(+2.87%) |
Aug 15, 2019 | 24.77 | 24.89 | 24.30 | 24.42 | 396,075 | -0.25(-1.03%) |
Aug 14, 2019 | 25.09 | 25.17 | 24.64 | 24.68 | 429,771 | -0.93(-3.63%) |
Aug 13, 2019 | 25.15 | 26.37 | 25.15 | 25.61 | 497,751 | +0.28(+1.10%) |
Aug 12, 2019 | 25.71 | 25.71 | 25.23 | 25.33 | 277,377 | -0.44(-1.71%) |
Aug 09, 2019 | 25.89 | 25.89 | 25.42 | 25.77 | 596,518 | -0.20(-0.75%) |
Aug 08, 2019 | 25.45 | 25.98 | 25.44 | 25.97 | 371,570 | +0.65(+2.58%) |
Aug 07, 2019 | 24.87 | 25.45 | 24.60 | 25.31 | 439,713 | +0.04(+0.16%) |
Aug 06, 2019 | 24.95 | 25.37 | 24.79 | 25.27 | 518,059 | +0.48(+1.94%) |
Aug 05, 2019 | 25.47 | 25.51 | 24.40 | 24.79 | 793,188 | -1.22(-4.71%) |
Aug 02, 2019 | 25.95 | 26.16 | 25.56 | 26.02 | 972,712 | -0.12(-0.47%) |
Aug 01, 2019 | 27.08 | 27.20 | 26.08 | 26.14 | 737,043 | -0.86(-3.17%) |
Jul 31, 2019 | 27.34 | 27.56 | 26.63 | 27.00 | 814,932 | -0.38(-1.37%) |
Jul 30, 2019 | 26.11 | 27.40 | 25.97 | 27.37 | 556,240 | +1.17(+4.45%) |
Jul 29, 2019 | 26.34 | 26.56 | 26.20 | 26.20 | 488,731 | -0.19(-0.71%) |
Jul 26, 2019 | 26.82 | 26.97 | 26.38 | 26.39 | 469,936 | -0.61(-2.27%) |
Jul 25, 2019 | 27.97 | 28.11 | 26.79 | 27.00 | 624,783 | -0.96(-3.44%) |
Jul 24, 2019 | 27.31 | 27.98 | 27.25 | 27.97 | 660,219 | +0.58(+2.12%) |
Jul 23, 2019 | 26.66 | 27.39 | 26.63 | 27.39 | 490,570 | +0.81(+3.04%) |
Jul 22, 2019 | 26.61 | 26.72 | 26.34 | 26.58 | 543,536 | +0.04(+0.15%) |
Jul 19, 2019 | 26.42 | 26.91 | 26.42 | 26.54 | 350,705 | +0.08(+0.31%) |
Jul 18, 2019 | 26.74 | 26.81 | 26.35 | 26.46 | 411,225 | -0.42(-1.55%) |
Jul 17, 2019 | 27.36 | 27.36 | 26.75 | 26.87 | 497,177 | -0.50(-1.82%) |
Jul 16, 2019 | 27.06 | 27.57 | 26.94 | 27.37 | 453,242 | +0.31(+1.15%) |
Jul 15, 2019 | 27.00 | 27.13 | 26.86 | 27.06 | 363,362 | +0.11(+0.39%) |
Jul 12, 2019 | 26.45 | 27.04 | 26.45 | 26.95 | 307,082 | +0.54(+2.04%) |
Jul 11, 2019 | 26.35 | 26.56 | 26.20 | 26.42 | 271,125 | +0.14(+0.53%) |
Jul 10, 2019 | 26.69 | 26.69 | 26.28 | 26.28 | 300,662 | -0.21(-0.80%) |
Jul 09, 2019 | 26.45 | 26.63 | 26.32 | 26.49 | 270,129 | -0.10(-0.37%) |
Jul 08, 2019 | 26.86 | 26.96 | 26.56 | 26.59 | 459,418 | -0.35(-1.30%) |
Jul 05, 2019 | 26.70 | 27.05 | 26.62 | 26.94 | 273,261 | +0.07(+0.27%) |
Jul 03, 2019 | 26.83 | 27.02 | 26.79 | 26.86 | 190,547 | +0.11(+0.43%) |
Jul 02, 2019 | 27.16 | 27.16 | 26.50 | 26.75 | 323,333 | -0.38(-1.38%) |