Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.47 | 26.54 | 26.16 | 26.39 | 28,932 | -0.04(-0.14%) |
Sep 27, 2019 | 27.07 | 27.07 | 26.28 | 26.43 | 36,582 | -0.57(-2.10%) |
Sep 26, 2019 | 27.61 | 27.61 | 27.00 | 27.00 | 26,552 | -0.59(-2.14%) |
Sep 25, 2019 | 27.37 | 27.61 | 27.11 | 27.59 | 40,779 | +0.20(+0.73%) |
Sep 24, 2019 | 28.33 | 28.33 | 27.33 | 27.39 | 31,075 | -0.96(-3.38%) |
Sep 23, 2019 | 28.27 | 28.42 | 27.96 | 28.35 | 43,083 | +0.16(+0.56%) |
Sep 20, 2019 | 28.36 | 28.36 | 28.04 | 28.19 | 22,331 | -0.13(-0.44%) |
Sep 19, 2019 | 28.10 | 28.57 | 28.10 | 28.32 | 23,770 | +0.27(+0.96%) |
Sep 18, 2019 | 28.15 | 28.15 | 27.73 | 28.05 | 36,457 | -0.08(-0.29%) |
Sep 17, 2019 | 27.70 | 28.13 | 27.70 | 28.13 | 36,950 | +0.28(+1.00%) |
Sep 16, 2019 | 27.65 | 27.90 | 27.65 | 27.85 | 38,345 | +0.27(+0.98%) |
Sep 13, 2019 | 27.34 | 27.61 | 27.34 | 27.58 | 14,110 | +0.32(+1.18%) |
Sep 12, 2019 | 27.48 | 27.48 | 27.12 | 27.26 | 24,652 | -0.16(-0.58%) |
Sep 11, 2019 | 26.90 | 27.45 | 26.90 | 27.42 | 131,538 | +0.58(+2.15%) |
Sep 10, 2019 | 26.58 | 26.84 | 26.34 | 26.84 | 25,567 | +0.22(+0.85%) |
Sep 09, 2019 | 26.66 | 26.75 | 26.48 | 26.62 | 18,139 | +0.06(+0.24%) |
Sep 06, 2019 | 26.62 | 26.70 | 26.40 | 26.55 | 21,998 | -0.02(-0.07%) |
Sep 05, 2019 | 26.49 | 26.84 | 26.49 | 26.57 | 129,918 | +0.33(+1.27%) |
Sep 04, 2019 | 26.01 | 26.29 | 26.01 | 26.24 | 43,929 | +0.42(+1.64%) |
Sep 03, 2019 | 26.18 | 26.27 | 25.72 | 25.81 | 17,323 | -0.56(-2.14%) |
Aug 30, 2019 | 26.49 | 26.49 | 26.13 | 26.38 | 7,443 | +0.06(+0.23%) |
Aug 29, 2019 | 26.38 | 26.49 | 26.21 | 26.32 | 17,120 | +0.22(+0.83%) |
Aug 28, 2019 | 25.90 | 26.24 | 25.65 | 26.10 | 17,155 | +0.21(+0.80%) |
Aug 27, 2019 | 26.39 | 26.43 | 25.89 | 25.89 | 15,978 | -0.32(-1.20%) |
Aug 26, 2019 | 26.17 | 26.25 | 25.99 | 26.21 | 21,372 | +0.39(+1.50%) |
Aug 23, 2019 | 26.39 | 26.55 | 25.82 | 25.82 | 30,886 | -0.75(-2.84%) |
Aug 22, 2019 | 26.90 | 26.90 | 26.44 | 26.58 | 16,627 | -0.41(-1.50%) |
Aug 21, 2019 | 27.08 | 27.08 | 26.80 | 26.98 | 36,767 | +0.20(+0.74%) |
Aug 20, 2019 | 26.91 | 26.93 | 26.68 | 26.79 | 28,661 | -0.08(-0.30%) |
Aug 19, 2019 | 26.84 | 27.02 | 26.84 | 26.87 | 14,025 | +0.41(+1.53%) |
Aug 16, 2019 | 25.98 | 26.48 | 25.98 | 26.46 | 31,886 | +0.64(+2.47%) |
Aug 15, 2019 | 25.99 | 25.99 | 25.64 | 25.82 | 12,120 | -0.01(-0.03%) |
Aug 14, 2019 | 26.44 | 26.44 | 25.76 | 25.83 | 39,242 | -1.00(-3.72%) |
Aug 13, 2019 | 26.63 | 27.14 | 26.45 | 26.83 | 25,725 | +0.13(+0.51%) |
Aug 12, 2019 | 26.91 | 26.91 | 26.56 | 26.70 | 32,766 | -0.45(-1.66%) |
Aug 09, 2019 | 27.50 | 27.50 | 27.07 | 27.15 | 27,108 | -0.45(-1.63%) |
Aug 08, 2019 | 27.19 | 27.60 | 27.11 | 27.60 | 30,402 | +0.63(+2.34%) |
Aug 07, 2019 | 26.35 | 27.00 | 26.18 | 26.97 | 37,652 | +0.58(+2.18%) |
Aug 06, 2019 | 26.26 | 26.48 | 26.16 | 26.39 | 14,884 | +0.42(+1.63%) |
Aug 05, 2019 | 26.61 | 26.61 | 25.67 | 25.97 | 38,097 | -1.14(-4.22%) |
Aug 02, 2019 | 27.24 | 27.24 | 26.79 | 27.11 | 21,331 | -0.26(-0.95%) |
Aug 01, 2019 | 27.60 | 28.15 | 27.30 | 27.37 | 46,567 | -0.03(-0.10%) |
Jul 31, 2019 | 27.60 | 27.82 | 27.26 | 27.40 | 34,030 | +0.01(+0.03%) |
Jul 30, 2019 | 27.06 | 27.39 | 27.00 | 27.39 | 25,379 | +0.22(+0.79%) |
Jul 29, 2019 | 27.22 | 27.22 | 27.02 | 27.17 | 32,817 | -0.05(-0.20%) |
Jul 26, 2019 | 27.03 | 27.25 | 27.00 | 27.23 | 14,443 | +0.23(+0.87%) |
Jul 25, 2019 | 27.43 | 27.43 | 26.95 | 26.99 | 29,592 | -0.55(-1.99%) |
Jul 24, 2019 | 27.21 | 27.58 | 27.21 | 27.54 | 38,599 | +0.32(+1.19%) |
Jul 23, 2019 | 27.27 | 27.27 | 27.03 | 27.22 | 22,977 | +0.07(+0.27%) |
Jul 22, 2019 | 27.21 | 27.27 | 27.05 | 27.15 | 15,075 | -0.04(-0.13%) |
Jul 19, 2019 | 27.20 | 27.38 | 27.18 | 27.18 | 20,109 | +0.07(+0.27%) |
Jul 18, 2019 | 27.01 | 27.15 | 26.95 | 27.11 | 28,274 | -0.01(-0.03%) |
Jul 17, 2019 | 27.08 | 27.29 | 27.04 | 27.12 | 27,110 | +0.03(+0.12%) |
Jul 16, 2019 | 27.16 | 27.30 | 27.09 | 27.09 | 28,893 | -0.07(-0.25%) |
Jul 15, 2019 | 27.30 | 27.30 | 27.01 | 27.16 | 52,142 | -0.11(-0.40%) |
Jul 12, 2019 | 26.90 | 27.28 | 26.90 | 27.26 | 28,775 | +0.41(+1.54%) |
Jul 11, 2019 | 27.36 | 27.36 | 26.78 | 26.85 | 20,042 | -0.32(-1.19%) |
Jul 10, 2019 | 27.45 | 27.45 | 27.12 | 27.17 | 20,155 | +0.00(+0.00%) |
Jul 09, 2019 | 27.11 | 27.20 | 27.06 | 27.17 | 27,447 | -0.08(-0.30%) |
Jul 08, 2019 | 27.34 | 27.34 | 27.07 | 27.25 | 31,640 | -0.14(-0.53%) |
Jul 05, 2019 | 27.08 | 27.43 | 27.02 | 27.40 | 16,443 | +0.22(+0.81%) |
Jul 03, 2019 | 27.22 | 27.27 | 27.18 | 27.18 | 16,443 | +0.04(+0.15%) |
Jul 02, 2019 | 27.16 | 27.16 | 26.85 | 27.14 | 48,976 | +0.05(+0.17%) |