Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.18 | 27.47 | 27.18 | 27.38 | 831,804 | +0.21(+0.79%) |
Sep 27, 2019 | 26.98 | 27.38 | 26.97 | 27.16 | 782,995 | +0.24(+0.90%) |
Sep 26, 2019 | 26.88 | 27.00 | 26.68 | 26.92 | 623,883 | +0.05(+0.18%) |
Sep 25, 2019 | 26.77 | 27.02 | 26.74 | 26.87 | 1,031,300 | +0.10(+0.36%) |
Sep 24, 2019 | 27.35 | 27.40 | 26.75 | 26.77 | 690,166 | -0.49(-1.78%) |
Sep 23, 2019 | 27.28 | 27.52 | 27.19 | 27.26 | 492,589 | -0.06(-0.23%) |
Sep 20, 2019 | 27.34 | 27.61 | 27.16 | 27.32 | 1,042,360 | +0.13(+0.48%) |
Sep 19, 2019 | 27.20 | 27.48 | 27.04 | 27.19 | 858,377 | +0.19(+0.69%) |
Sep 18, 2019 | 26.99 | 27.15 | 26.80 | 27.00 | 652,557 | -0.10(-0.38%) |
Sep 17, 2019 | 26.91 | 27.33 | 26.66 | 27.11 | 669,015 | +0.13(+0.49%) |
Sep 16, 2019 | 26.74 | 27.01 | 26.61 | 26.97 | 939,400 | +0.31(+1.17%) |
Sep 13, 2019 | 27.47 | 27.63 | 26.60 | 26.66 | 1,777,202 | -0.83(-3.00%) |
Sep 12, 2019 | 27.66 | 27.69 | 27.30 | 27.49 | 667,463 | -0.21(-0.75%) |
Sep 11, 2019 | 27.52 | 27.88 | 27.30 | 27.70 | 644,337 | +0.07(+0.25%) |
Sep 10, 2019 | 27.29 | 27.73 | 27.29 | 27.63 | 666,084 | +0.33(+1.22%) |
Sep 09, 2019 | 27.04 | 27.40 | 27.04 | 27.29 | 642,843 | +0.32(+1.18%) |
Sep 06, 2019 | 26.98 | 27.17 | 26.91 | 26.97 | 532,713 | -0.01(-0.05%) |
Sep 05, 2019 | 27.00 | 27.24 | 26.90 | 26.99 | 590,751 | +0.21(+0.78%) |
Sep 04, 2019 | 26.50 | 26.95 | 26.50 | 26.78 | 621,695 | +0.45(+1.71%) |
Sep 03, 2019 | 26.01 | 26.37 | 25.94 | 26.33 | 1,067,500 | +0.10(+0.37%) |
Aug 30, 2019 | 26.22 | 26.40 | 26.04 | 26.23 | 693,032 | +0.09(+0.34%) |
Aug 29, 2019 | 26.02 | 26.35 | 25.91 | 26.14 | 758,606 | +0.35(+1.34%) |
Aug 28, 2019 | 25.48 | 25.98 | 25.37 | 25.80 | 632,332 | +0.22(+0.84%) |
Aug 27, 2019 | 25.77 | 25.89 | 25.45 | 25.58 | 660,618 | -0.17(-0.67%) |
Aug 26, 2019 | 25.88 | 25.89 | 25.70 | 25.75 | 542,392 | +0.07(+0.27%) |
Aug 23, 2019 | 26.36 | 26.52 | 25.65 | 25.68 | 877,716 | -0.78(-2.94%) |
Aug 22, 2019 | 26.53 | 26.69 | 26.36 | 26.46 | 566,816 | +0.01(+0.05%) |
Aug 21, 2019 | 26.39 | 26.53 | 26.27 | 26.45 | 839,523 | +0.19(+0.74%) |
Aug 20, 2019 | 26.32 | 26.42 | 26.15 | 26.25 | 871,615 | -0.11(-0.42%) |
Aug 19, 2019 | 26.17 | 26.46 | 26.15 | 26.36 | 546,911 | +0.43(+1.66%) |
Aug 16, 2019 | 25.66 | 26.12 | 25.62 | 25.93 | 965,805 | +0.33(+1.27%) |
Aug 15, 2019 | 26.04 | 26.04 | 25.47 | 25.61 | 938,271 | -0.34(-1.31%) |
Aug 14, 2019 | 26.36 | 26.36 | 25.82 | 25.95 | 875,693 | -0.44(-1.66%) |
Aug 13, 2019 | 25.98 | 26.61 | 25.91 | 26.39 | 810,859 | +0.27(+1.04%) |
Aug 12, 2019 | 26.37 | 26.47 | 25.91 | 26.11 | 636,161 | -0.31(-1.16%) |
Aug 09, 2019 | 26.97 | 26.97 | 26.11 | 26.42 | 1,084,602 | -0.46(-1.70%) |
Aug 08, 2019 | 26.41 | 26.91 | 26.38 | 26.88 | 1,020,690 | +0.60(+2.26%) |
Aug 07, 2019 | 26.30 | 26.36 | 25.82 | 26.28 | 1,086,190 | -0.11(-0.41%) |
Aug 06, 2019 | 26.49 | 26.67 | 26.12 | 26.39 | 994,768 | +0.03(+0.10%) |
Aug 05, 2019 | 26.86 | 26.96 | 26.03 | 26.36 | 1,468,027 | -0.76(-2.79%) |
Aug 02, 2019 | 26.67 | 27.68 | 26.67 | 27.12 | 1,323,782 | +0.41(+1.54%) |
Aug 01, 2019 | 27.72 | 28.05 | 26.68 | 26.71 | 2,332,487 | -1.31(-4.68%) |
Jul 31, 2019 | 28.25 | 28.47 | 27.86 | 28.02 | 866,828 | -0.22(-0.79%) |
Jul 30, 2019 | 28.06 | 28.28 | 27.99 | 28.24 | 616,860 | +0.05(+0.19%) |
Jul 29, 2019 | 28.22 | 28.32 | 28.03 | 28.19 | 576,208 | +0.02(+0.07%) |
Jul 26, 2019 | 27.92 | 28.25 | 27.91 | 28.17 | 550,454 | +0.28(+1.02%) |
Jul 25, 2019 | 28.06 | 28.06 | 27.76 | 27.89 | 530,148 | -0.07(-0.24%) |
Jul 24, 2019 | 27.70 | 28.02 | 27.70 | 27.95 | 625,003 | +0.22(+0.80%) |
Jul 23, 2019 | 27.86 | 27.92 | 27.64 | 27.73 | 461,549 | -0.04(-0.15%) |
Jul 22, 2019 | 27.92 | 27.93 | 27.77 | 27.77 | 542,793 | -0.07(-0.27%) |
Jul 19, 2019 | 28.01 | 28.10 | 27.82 | 27.84 | 620,851 | -0.09(-0.31%) |
Jul 18, 2019 | 27.93 | 28.07 | 27.69 | 27.93 | 507,524 | +0.03(+0.12%) |
Jul 17, 2019 | 28.09 | 28.18 | 27.79 | 27.90 | 603,856 | -0.23(-0.82%) |
Jul 16, 2019 | 28.40 | 28.40 | 28.05 | 28.13 | 588,048 | -0.21(-0.74%) |
Jul 15, 2019 | 28.32 | 28.46 | 28.22 | 28.34 | 621,930 | -0.03(-0.12%) |
Jul 12, 2019 | 28.23 | 28.39 | 28.22 | 28.37 | 679,416 | +0.08(+0.29%) |
Jul 11, 2019 | 27.99 | 28.34 | 27.94 | 28.29 | 757,217 | +0.32(+1.16%) |
Jul 10, 2019 | 28.01 | 28.14 | 27.88 | 27.97 | 465,191 | +0.16(+0.56%) |
Jul 09, 2019 | 27.55 | 27.89 | 27.46 | 27.81 | 607,703 | +0.25(+0.91%) |
Jul 08, 2019 | 27.77 | 27.82 | 27.55 | 27.56 | 447,148 | -0.26(-0.92%) |
Jul 05, 2019 | 27.45 | 27.82 | 27.38 | 27.82 | 387,033 | +0.24(+0.88%) |
Jul 03, 2019 | 27.38 | 27.62 | 27.38 | 27.57 | 217,401 | +0.23(+0.84%) |
Jul 02, 2019 | 27.41 | 27.51 | 27.17 | 27.34 | 491,747 | -0.11(-0.42%) |