Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.33 | 26.62 | 26.06 | 26.50 | 62,152 | +0.23(+0.88%) |
Sep 27, 2019 | 26.25 | 26.80 | 25.81 | 26.27 | 66,800 | +0.09(+0.34%) |
Sep 26, 2019 | 26.14 | 26.54 | 25.81 | 26.18 | 53,659 | +0.07(+0.27%) |
Sep 25, 2019 | 25.63 | 26.17 | 25.59 | 26.11 | 26,185 | +0.46(+1.79%) |
Sep 24, 2019 | 25.80 | 25.80 | 25.17 | 25.65 | 27,541 | -0.03(-0.12%) |
Sep 23, 2019 | 25.80 | 26.27 | 25.59 | 25.68 | 33,643 | -0.38(-1.46%) |
Sep 20, 2019 | 25.39 | 26.22 | 25.00 | 26.06 | 127,600 | +0.61(+2.40%) |
Sep 19, 2019 | 24.77 | 25.55 | 24.66 | 25.45 | 50,372 | +0.69(+2.79%) |
Sep 18, 2019 | 25.22 | 25.22 | 24.54 | 24.76 | 33,684 | -0.47(-1.86%) |
Sep 17, 2019 | 25.01 | 25.36 | 24.50 | 25.23 | 35,501 | +0.08(+0.32%) |
Sep 16, 2019 | 24.48 | 25.21 | 24.46 | 25.15 | 32,629 | +0.57(+2.32%) |
Sep 13, 2019 | 24.68 | 25.05 | 24.40 | 24.58 | 65,300 | -0.06(-0.24%) |
Sep 12, 2019 | 24.73 | 24.80 | 24.25 | 24.64 | 67,727 | +0.01(+0.04%) |
Sep 11, 2019 | 24.47 | 25.11 | 24.19 | 24.63 | 46,388 | +0.32(+1.32%) |
Sep 10, 2019 | 23.82 | 24.60 | 23.50 | 24.31 | 76,199 | +0.25(+1.04%) |
Sep 09, 2019 | 24.44 | 24.44 | 23.74 | 24.06 | 41,318 | -0.26(-1.07%) |
Sep 06, 2019 | 24.99 | 25.14 | 24.27 | 24.32 | 20,300 | -0.68(-2.72%) |
Sep 05, 2019 | 24.58 | 25.33 | 24.58 | 25.00 | 21,650 | +0.66(+2.71%) |
Sep 04, 2019 | 24.76 | 24.77 | 23.90 | 24.34 | 39,093 | -0.18(-0.73%) |
Sep 03, 2019 | 24.35 | 24.79 | 24.13 | 24.52 | 23,773 | +0.02(+0.08%) |
Aug 30, 2019 | 24.54 | 24.87 | 24.00 | 24.50 | 33,900 | -0.15(-0.61%) |
Aug 29, 2019 | 24.62 | 24.94 | 24.52 | 24.65 | 21,363 | +0.23(+0.94%) |
Aug 28, 2019 | 24.21 | 24.89 | 24.21 | 24.42 | 17,314 | +0.18(+0.74%) |
Aug 27, 2019 | 24.85 | 24.85 | 24.23 | 24.24 | 39,837 | -0.38(-1.54%) |
Aug 26, 2019 | 24.90 | 25.04 | 24.56 | 24.62 | 24,277 | -0.09(-0.36%) |
Aug 23, 2019 | 25.10 | 25.22 | 24.50 | 24.71 | 57,200 | -0.44(-1.75%) |
Aug 22, 2019 | 25.13 | 25.46 | 24.54 | 25.15 | 25,198 | +0.21(+0.84%) |
Aug 21, 2019 | 25.42 | 25.75 | 24.91 | 24.94 | 20,437 | -0.16(-0.64%) |
Aug 20, 2019 | 25.64 | 25.99 | 25.01 | 25.10 | 40,561 | -0.58(-2.26%) |
Aug 19, 2019 | 26.48 | 26.48 | 25.57 | 25.68 | 26,736 | -0.66(-2.51%) |
Aug 16, 2019 | 25.45 | 26.38 | 25.35 | 26.34 | 47,300 | +1.00(+3.95%) |
Aug 15, 2019 | 25.09 | 25.42 | 25.00 | 25.34 | 27,268 | +0.25(+1.00%) |
Aug 14, 2019 | 25.64 | 25.83 | 24.79 | 25.09 | 27,368 | -0.84(-3.24%) |
Aug 13, 2019 | 25.83 | 26.55 | 25.82 | 25.93 | 25,788 | -0.14(-0.54%) |
Aug 12, 2019 | 26.09 | 26.20 | 25.72 | 26.07 | 19,635 | -0.18(-0.69%) |
Aug 09, 2019 | 26.59 | 26.59 | 26.09 | 26.25 | 27,100 | -0.66(-2.45%) |
Aug 08, 2019 | 26.85 | 27.67 | 26.70 | 26.91 | 78,516 | +0.17(+0.64%) |
Aug 07, 2019 | 26.95 | 27.24 | 26.73 | 26.74 | 47,813 | -0.53(-1.94%) |
Aug 06, 2019 | 26.43 | 27.50 | 26.43 | 27.27 | 44,881 | +0.77(+2.91%) |
Aug 05, 2019 | 27.36 | 27.78 | 26.14 | 26.50 | 52,613 | -1.25(-4.50%) |
Aug 02, 2019 | 27.78 | 27.90 | 27.52 | 27.75 | 33,100 | -0.25(-0.89%) |
Aug 01, 2019 | 27.95 | 28.46 | 27.89 | 28.00 | 60,780 | -0.05(-0.18%) |
Jul 31, 2019 | 27.91 | 28.70 | 27.81 | 28.05 | 99,078 | -0.04(-0.14%) |
Jul 30, 2019 | 28.09 | 28.37 | 27.72 | 28.09 | 52,022 | +0.05(+0.18%) |
Jul 29, 2019 | 28.66 | 28.86 | 28.00 | 28.04 | 42,660 | -0.69(-2.40%) |
Jul 26, 2019 | 28.37 | 29.00 | 27.74 | 28.73 | 53,200 | +0.59(+2.10%) |
Jul 25, 2019 | 28.83 | 28.85 | 27.61 | 28.14 | 72,278 | -0.37(-1.30%) |
Jul 24, 2019 | 27.37 | 28.51 | 27.00 | 28.51 | 36,180 | +0.88(+3.18%) |
Jul 23, 2019 | 27.87 | 27.87 | 27.10 | 27.63 | 23,365 | +0.00(+0.00%) |
Jul 22, 2019 | 27.54 | 27.95 | 27.11 | 27.63 | 34,491 | +0.26(+0.95%) |
Jul 19, 2019 | 27.10 | 27.98 | 26.66 | 27.37 | 50,200 | +0.18(+0.66%) |
Jul 18, 2019 | 27.34 | 27.68 | 26.98 | 27.19 | 39,725 | -0.20(-0.73%) |
Jul 17, 2019 | 26.72 | 27.56 | 26.66 | 27.39 | 71,253 | +0.71(+2.66%) |
Jul 16, 2019 | 26.74 | 26.93 | 26.56 | 26.68 | 19,869 | -0.06(-0.22%) |
Jul 15, 2019 | 26.18 | 26.74 | 26.18 | 26.74 | 23,937 | +0.04(+0.15%) |
Jul 12, 2019 | 26.27 | 26.99 | 26.22 | 26.70 | 29,700 | +0.49(+1.87%) |
Jul 11, 2019 | 25.69 | 26.27 | 25.69 | 26.21 | 26,803 | +0.33(+1.28%) |
Jul 10, 2019 | 26.53 | 26.53 | 25.56 | 25.88 | 60,923 | -0.46(-1.75%) |
Jul 09, 2019 | 26.17 | 26.49 | 26.14 | 26.34 | 16,737 | +0.02(+0.08%) |
Jul 08, 2019 | 26.24 | 26.54 | 26.15 | 26.32 | 18,174 | -0.01(-0.04%) |
Jul 05, 2019 | 25.55 | 26.42 | 25.50 | 26.33 | 68,400 | +0.55(+2.13%) |
Jul 03, 2019 | 25.95 | 25.95 | 25.59 | 25.78 | 68,600 | -0.20(-0.77%) |
Jul 02, 2019 | 26.26 | 26.26 | 25.81 | 25.98 | 42,060 | -0.29(-1.10%) |