Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.05 | 27.23 | 26.97 | 27.15 | 10,329 | +0.16(+0.61%) |
Sep 27, 2019 | 27.00 | 27.14 | 26.92 | 26.98 | 11,100 | +0.11(+0.43%) |
Sep 26, 2019 | 27.04 | 27.10 | 26.86 | 26.87 | 10,396 | +0.30(+1.11%) |
Sep 25, 2019 | 26.32 | 26.61 | 26.32 | 26.57 | 22,772 | +0.05(+0.20%) |
Sep 24, 2019 | 26.59 | 26.87 | 26.27 | 26.52 | 16,585 | -1.10(-3.98%) |
Sep 23, 2019 | 27.36 | 27.75 | 27.36 | 27.62 | 37,817 | -0.13(-0.49%) |
Sep 20, 2019 | 27.43 | 28.09 | 27.43 | 27.75 | 70,400 | +0.90(+3.37%) |
Sep 19, 2019 | 26.93 | 27.00 | 26.81 | 26.85 | 12,941 | -0.01(-0.04%) |
Sep 18, 2019 | 26.96 | 27.05 | 26.66 | 26.86 | 13,841 | -0.64(-2.33%) |
Sep 17, 2019 | 27.35 | 27.54 | 27.14 | 27.50 | 15,384 | +0.63(+2.34%) |
Sep 16, 2019 | 26.96 | 27.06 | 26.80 | 26.87 | 33,065 | -0.48(-1.76%) |
Sep 13, 2019 | 27.02 | 27.41 | 27.02 | 27.35 | 18,700 | +0.20(+0.72%) |
Sep 12, 2019 | 26.97 | 27.22 | 26.94 | 27.16 | 12,223 | -0.19(-0.68%) |
Sep 11, 2019 | 27.20 | 27.37 | 27.20 | 27.34 | 20,306 | +0.16(+0.60%) |
Sep 10, 2019 | 26.86 | 27.32 | 26.82 | 27.18 | 13,588 | -0.62(-2.23%) |
Sep 09, 2019 | 28.00 | 28.00 | 27.69 | 27.80 | 15,538 | -0.35(-1.25%) |
Sep 06, 2019 | 28.15 | 28.33 | 27.99 | 28.15 | 35,700 | +0.13(+0.47%) |
Sep 05, 2019 | 27.50 | 28.14 | 27.50 | 28.02 | 44,363 | +0.53(+1.93%) |
Sep 04, 2019 | 27.17 | 27.57 | 27.17 | 27.49 | 19,636 | +0.99(+3.74%) |
Sep 03, 2019 | 26.47 | 26.62 | 26.27 | 26.50 | 122,975 | -0.24(-0.90%) |
Aug 30, 2019 | 26.99 | 26.99 | 26.52 | 26.74 | 14,000 | -0.04(-0.15%) |
Aug 29, 2019 | 26.77 | 27.04 | 26.75 | 26.78 | 10,349 | +0.59(+2.25%) |
Aug 28, 2019 | 25.97 | 26.35 | 25.73 | 26.19 | 28,145 | -0.17(-0.63%) |
Aug 27, 2019 | 26.59 | 26.59 | 26.23 | 26.36 | 36,565 | -0.10(-0.39%) |
Aug 26, 2019 | 26.49 | 26.50 | 26.22 | 26.46 | 35,660 | +0.08(+0.30%) |
Aug 23, 2019 | 26.93 | 27.08 | 26.38 | 26.38 | 15,800 | -0.19(-0.72%) |
Aug 22, 2019 | 26.95 | 26.95 | 26.45 | 26.57 | 14,562 | -0.57(-2.12%) |
Aug 21, 2019 | 27.08 | 27.24 | 26.96 | 27.14 | 20,150 | +1.16(+4.44%) |
Aug 20, 2019 | 26.14 | 26.20 | 25.97 | 25.99 | 28,676 | -0.05(-0.19%) |
Aug 19, 2019 | 25.91 | 26.12 | 25.87 | 26.04 | 17,308 | +0.14(+0.54%) |
Aug 16, 2019 | 25.79 | 25.95 | 25.61 | 25.90 | 25,000 | +0.42(+1.65%) |
Aug 15, 2019 | 25.61 | 25.71 | 25.36 | 25.48 | 30,551 | +0.00(+0.00%) |
Aug 14, 2019 | 25.68 | 25.71 | 25.45 | 25.48 | 38,843 | -0.82(-3.12%) |
Aug 13, 2019 | 25.60 | 26.37 | 25.60 | 26.30 | 21,793 | +0.12(+0.46%) |
Aug 12, 2019 | 26.45 | 26.46 | 26.18 | 26.18 | 23,341 | -0.92(-3.39%) |
Aug 09, 2019 | 27.45 | 27.58 | 26.96 | 27.10 | 26,400 | -0.18(-0.66%) |
Aug 08, 2019 | 26.73 | 27.37 | 26.73 | 27.28 | 17,287 | +0.56(+2.10%) |
Aug 07, 2019 | 26.45 | 26.81 | 26.34 | 26.72 | 27,805 | -0.06(-0.22%) |
Aug 06, 2019 | 26.61 | 26.82 | 26.49 | 26.78 | 27,195 | +0.11(+0.41%) |
Aug 05, 2019 | 26.48 | 26.73 | 26.46 | 26.67 | 50,272 | -0.93(-3.37%) |
Aug 02, 2019 | 28.06 | 28.06 | 27.51 | 27.60 | 26,900 | -0.74(-2.61%) |
Aug 01, 2019 | 28.12 | 28.70 | 27.86 | 28.34 | 17,696 | +0.59(+2.13%) |
Jul 31, 2019 | 27.68 | 28.07 | 27.65 | 27.75 | 228,910 | +0.18(+0.65%) |
Jul 30, 2019 | 27.67 | 27.71 | 27.54 | 27.57 | 28,008 | -0.77(-2.72%) |
Jul 29, 2019 | 28.65 | 28.65 | 28.31 | 28.34 | 9,542 | -0.23(-0.81%) |
Jul 26, 2019 | 28.48 | 28.62 | 28.44 | 28.57 | 22,600 | +0.86(+3.10%) |
Jul 25, 2019 | 28.13 | 28.21 | 27.71 | 27.71 | 36,042 | -0.70(-2.46%) |
Jul 24, 2019 | 28.15 | 28.42 | 28.15 | 28.41 | 25,793 | -0.40(-1.40%) |
Jul 23, 2019 | 28.58 | 28.85 | 28.55 | 28.81 | 24,779 | -0.10(-0.34%) |
Jul 22, 2019 | 28.83 | 29.07 | 28.83 | 28.91 | 9,219 | -0.19(-0.65%) |
Jul 19, 2019 | 29.21 | 29.29 | 28.98 | 29.10 | 14,500 | -0.31(-1.05%) |
Jul 18, 2019 | 28.83 | 29.43 | 28.83 | 29.41 | 16,026 | +0.23(+0.77%) |
Jul 17, 2019 | 29.12 | 29.33 | 28.92 | 29.18 | 23,127 | +0.86(+3.04%) |
Jul 16, 2019 | 27.81 | 28.60 | 27.81 | 28.32 | 58,438 | +3.20(+12.76%) |
Jul 15, 2019 | 25.18 | 25.36 | 25.09 | 25.12 | 28,669 | -0.23(-0.89%) |
Jul 12, 2019 | 25.25 | 25.37 | 25.12 | 25.35 | 6,900 | +0.78(+3.16%) |
Jul 11, 2019 | 24.65 | 24.69 | 24.53 | 24.57 | 12,010 | +0.30(+1.22%) |
Jul 10, 2019 | 24.11 | 24.39 | 24.06 | 24.27 | 34,060 | -0.08(-0.31%) |
Jul 09, 2019 | 24.27 | 24.35 | 24.23 | 24.35 | 11,857 | -0.37(-1.50%) |
Jul 08, 2019 | 24.61 | 24.77 | 24.61 | 24.72 | 19,323 | -0.03(-0.12%) |
Jul 05, 2019 | 24.57 | 24.82 | 24.46 | 24.75 | 13,000 | +0.18(+0.73%) |
Jul 03, 2019 | 24.17 | 24.84 | 24.08 | 24.57 | 26,700 | +0.57(+2.38%) |
Jul 02, 2019 | 23.93 | 24.19 | 23.80 | 24.00 | 29,287 | -0.09(-0.37%) |