Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.42 | 25.75 | 25.30 | 25.61 | 164,688 | +0.14(+0.55%) |
Sep 27, 2019 | 25.73 | 25.98 | 25.10 | 25.47 | 130,100 | -0.26(-0.99%) |
Sep 26, 2019 | 26.53 | 26.76 | 25.64 | 25.73 | 120,214 | -0.85(-3.22%) |
Sep 25, 2019 | 26.22 | 26.69 | 25.75 | 26.58 | 147,088 | +0.33(+1.26%) |
Sep 24, 2019 | 27.41 | 27.41 | 25.94 | 26.25 | 200,426 | -1.04(-3.81%) |
Sep 23, 2019 | 28.08 | 28.08 | 27.12 | 27.29 | 163,237 | -0.73(-2.61%) |
Sep 20, 2019 | 27.87 | 28.23 | 27.57 | 28.02 | 883,000 | +0.17(+0.61%) |
Sep 19, 2019 | 28.22 | 28.50 | 27.67 | 27.85 | 180,737 | -0.25(-0.89%) |
Sep 18, 2019 | 27.79 | 28.19 | 27.39 | 28.10 | 155,071 | +0.41(+1.48%) |
Sep 17, 2019 | 27.36 | 27.85 | 27.24 | 27.69 | 127,873 | +0.25(+0.91%) |
Sep 16, 2019 | 26.92 | 27.62 | 26.76 | 27.44 | 153,234 | +0.33(+1.22%) |
Sep 13, 2019 | 26.54 | 27.43 | 26.31 | 27.11 | 160,800 | +0.70(+2.65%) |
Sep 12, 2019 | 26.42 | 26.58 | 26.00 | 26.41 | 219,083 | +0.10(+0.38%) |
Sep 11, 2019 | 25.38 | 26.59 | 25.23 | 26.31 | 183,602 | +1.07(+4.24%) |
Sep 10, 2019 | 25.56 | 25.85 | 24.51 | 25.24 | 151,669 | -0.51(-1.98%) |
Sep 09, 2019 | 25.57 | 26.12 | 24.94 | 25.75 | 189,298 | +0.25(+0.98%) |
Sep 06, 2019 | 26.24 | 26.39 | 25.45 | 25.50 | 83,500 | -0.58(-2.22%) |
Sep 05, 2019 | 25.58 | 26.19 | 25.34 | 26.08 | 350,640 | +1.02(+4.07%) |
Sep 04, 2019 | 25.70 | 25.87 | 24.67 | 25.06 | 328,435 | -0.55(-2.15%) |
Sep 03, 2019 | 27.07 | 28.17 | 25.51 | 25.61 | 380,453 | -1.64(-6.02%) |
Aug 30, 2019 | 27.64 | 27.64 | 27.04 | 27.25 | 61,300 | -0.30(-1.09%) |
Aug 29, 2019 | 27.12 | 27.59 | 26.75 | 27.55 | 97,508 | +0.74(+2.76%) |
Aug 28, 2019 | 26.96 | 27.03 | 26.51 | 26.81 | 53,348 | -0.18(-0.67%) |
Aug 27, 2019 | 27.15 | 27.19 | 26.68 | 26.99 | 95,458 | -0.12(-0.46%) |
Aug 26, 2019 | 27.43 | 27.43 | 26.91 | 27.11 | 78,957 | -0.08(-0.28%) |
Aug 23, 2019 | 27.45 | 27.66 | 27.04 | 27.19 | 110,500 | -0.29(-1.06%) |
Aug 22, 2019 | 27.78 | 27.80 | 27.34 | 27.48 | 104,741 | -0.21(-0.76%) |
Aug 21, 2019 | 27.49 | 27.91 | 27.14 | 27.69 | 87,536 | +0.47(+1.73%) |
Aug 20, 2019 | 27.37 | 27.41 | 27.15 | 27.22 | 64,604 | -0.19(-0.69%) |
Aug 19, 2019 | 27.97 | 28.00 | 27.27 | 27.41 | 100,843 | -0.37(-1.33%) |
Aug 16, 2019 | 27.53 | 27.98 | 27.48 | 27.78 | 83,600 | +0.48(+1.76%) |
Aug 15, 2019 | 27.14 | 27.37 | 26.94 | 27.30 | 109,801 | +0.34(+1.26%) |
Aug 14, 2019 | 27.47 | 27.83 | 26.70 | 26.96 | 115,898 | -0.72(-2.60%) |
Aug 13, 2019 | 27.46 | 27.80 | 27.20 | 27.68 | 96,608 | +0.25(+0.91%) |
Aug 12, 2019 | 27.60 | 27.75 | 26.96 | 27.43 | 119,356 | -0.21(-0.76%) |
Aug 09, 2019 | 27.49 | 27.80 | 27.30 | 27.64 | 221,400 | +0.22(+0.80%) |
Aug 08, 2019 | 26.27 | 27.55 | 26.27 | 27.42 | 307,052 | +1.16(+4.42%) |
Aug 07, 2019 | 25.27 | 26.36 | 25.27 | 26.26 | 288,236 | +0.99(+3.92%) |
Aug 06, 2019 | 24.82 | 25.75 | 24.82 | 25.27 | 150,398 | +0.50(+2.02%) |
Aug 05, 2019 | 24.25 | 24.85 | 24.09 | 24.77 | 157,361 | +0.29(+1.18%) |
Aug 02, 2019 | 24.31 | 24.58 | 23.75 | 24.48 | 97,200 | +0.11(+0.45%) |
Aug 01, 2019 | 24.53 | 24.82 | 24.29 | 24.37 | 145,287 | -0.16(-0.65%) |
Jul 31, 2019 | 24.20 | 24.74 | 24.17 | 24.53 | 176,987 | +0.38(+1.57%) |
Jul 30, 2019 | 23.54 | 24.24 | 23.39 | 24.15 | 91,110 | +0.60(+2.55%) |
Jul 29, 2019 | 24.16 | 24.16 | 23.38 | 23.55 | 114,593 | -0.55(-2.28%) |
Jul 26, 2019 | 23.15 | 24.18 | 23.15 | 24.10 | 132,700 | +0.57(+2.42%) |
Jul 25, 2019 | 23.50 | 23.75 | 23.38 | 23.53 | 105,648 | +0.08(+0.34%) |
Jul 24, 2019 | 23.04 | 23.46 | 22.70 | 23.45 | 90,377 | +0.29(+1.25%) |
Jul 23, 2019 | 23.37 | 23.37 | 22.75 | 23.16 | 69,657 | -0.13(-0.56%) |
Jul 22, 2019 | 22.94 | 23.39 | 22.94 | 23.29 | 92,883 | +0.33(+1.44%) |
Jul 19, 2019 | 23.36 | 23.64 | 22.91 | 22.96 | 62,300 | -0.45(-1.92%) |
Jul 18, 2019 | 23.50 | 23.57 | 23.16 | 23.41 | 52,383 | -0.08(-0.34%) |
Jul 17, 2019 | 23.49 | 23.63 | 23.34 | 23.49 | 89,180 | +0.15(+0.64%) |
Jul 16, 2019 | 22.90 | 23.44 | 22.90 | 23.34 | 89,683 | +0.34(+1.48%) |
Jul 15, 2019 | 23.25 | 23.26 | 22.96 | 23.00 | 77,313 | -0.23(-0.99%) |
Jul 12, 2019 | 22.65 | 23.25 | 22.58 | 23.23 | 89,700 | +0.57(+2.52%) |
Jul 11, 2019 | 22.63 | 22.70 | 22.24 | 22.66 | 92,588 | -0.24(-1.05%) |
Jul 10, 2019 | 22.67 | 23.06 | 22.60 | 22.90 | 134,265 | +0.35(+1.55%) |
Jul 09, 2019 | 22.38 | 22.70 | 22.38 | 22.55 | 58,904 | +0.09(+0.40%) |
Jul 08, 2019 | 22.52 | 22.61 | 22.43 | 22.46 | 54,832 | -0.14(-0.62%) |
Jul 05, 2019 | 22.36 | 22.65 | 22.20 | 22.60 | 53,700 | +0.11(+0.49%) |
Jul 03, 2019 | 22.18 | 22.56 | 22.17 | 22.49 | 30,900 | +0.28(+1.26%) |
Jul 02, 2019 | 22.11 | 22.50 | 22.04 | 22.21 | 62,869 | -0.06(-0.27%) |