Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.79 | 28.04 | 27.62 | 27.94 | 20,196 | +0.06(+0.21%) |
Sep 27, 2019 | 27.89 | 28.09 | 27.75 | 27.88 | 25,241 | +0.06(+0.21%) |
Sep 26, 2019 | 28.33 | 28.33 | 27.71 | 27.82 | 49,630 | -0.43(-1.52%) |
Sep 25, 2019 | 27.51 | 28.25 | 27.45 | 28.25 | 4,008 | +0.55(+1.99%) |
Sep 24, 2019 | 28.50 | 28.50 | 27.61 | 27.70 | 13,928 | -0.80(-2.81%) |
Sep 23, 2019 | 28.06 | 28.62 | 28.06 | 28.50 | 10,807 | -0.08(-0.29%) |
Sep 20, 2019 | 28.82 | 28.89 | 28.46 | 28.58 | 36,405 | -0.16(-0.54%) |
Sep 19, 2019 | 28.73 | 28.98 | 28.61 | 28.73 | 14,273 | -0.47(-1.61%) |
Sep 18, 2019 | 29.57 | 29.59 | 28.99 | 29.20 | 16,859 | -0.36(-1.23%) |
Sep 17, 2019 | 29.35 | 29.64 | 29.21 | 29.57 | 8,403 | -0.27(-0.91%) |
Sep 16, 2019 | 29.54 | 30.02 | 29.54 | 29.84 | 23,294 | -0.09(-0.30%) |
Sep 13, 2019 | 30.23 | 30.24 | 29.92 | 29.93 | 15,047 | +0.18(+0.61%) |
Sep 12, 2019 | 29.70 | 29.84 | 29.35 | 29.75 | 42,560 | +0.26(+0.87%) |
Sep 11, 2019 | 29.13 | 29.55 | 29.11 | 29.49 | 28,249 | +0.49(+1.68%) |
Sep 10, 2019 | 28.26 | 29.01 | 28.11 | 29.01 | 47,471 | +0.94(+3.35%) |
Sep 09, 2019 | 27.41 | 28.10 | 27.41 | 28.07 | 70,323 | +0.77(+2.84%) |
Sep 06, 2019 | 27.65 | 27.65 | 27.28 | 27.29 | 60,554 | -0.27(-0.99%) |
Sep 05, 2019 | 27.33 | 27.89 | 27.33 | 27.56 | 108,261 | +0.55(+2.04%) |
Sep 04, 2019 | 26.70 | 27.01 | 26.70 | 27.01 | 62,412 | +0.86(+3.28%) |
Sep 03, 2019 | 26.42 | 26.42 | 26.03 | 26.16 | 14,093 | -0.69(-2.58%) |
Aug 30, 2019 | 26.96 | 27.09 | 26.71 | 26.85 | 15,654 | +0.31(+1.18%) |
Aug 29, 2019 | 26.36 | 26.60 | 26.36 | 26.53 | 5,378 | +0.63(+2.45%) |
Aug 28, 2019 | 25.55 | 26.03 | 25.55 | 25.90 | 15,707 | +0.38(+1.49%) |
Aug 27, 2019 | 26.05 | 26.08 | 25.52 | 25.52 | 9,072 | -0.29(-1.12%) |
Aug 26, 2019 | 26.09 | 26.09 | 25.74 | 25.81 | 9,436 | +0.03(+0.13%) |
Aug 23, 2019 | 26.51 | 26.56 | 25.75 | 25.78 | 17,960 | -0.70(-2.65%) |
Aug 22, 2019 | 26.71 | 26.71 | 26.35 | 26.48 | 10,370 | -0.26(-0.96%) |
Aug 21, 2019 | 26.87 | 26.87 | 26.73 | 26.73 | 10,961 | -0.02(-0.06%) |
Aug 20, 2019 | 26.77 | 26.93 | 26.50 | 26.75 | 99,461 | -0.06(-0.22%) |
Aug 19, 2019 | 27.00 | 27.08 | 26.80 | 26.81 | 17,222 | +0.26(+0.99%) |
Aug 16, 2019 | 26.18 | 26.63 | 26.18 | 26.54 | 32,401 | +0.44(+1.67%) |
Aug 15, 2019 | 26.48 | 26.48 | 25.81 | 26.11 | 40,639 | -0.30(-1.15%) |
Aug 14, 2019 | 26.94 | 26.94 | 26.41 | 26.41 | 102,510 | -1.21(-4.39%) |
Aug 13, 2019 | 26.71 | 27.90 | 26.71 | 27.62 | 42,207 | +0.78(+2.92%) |
Aug 12, 2019 | 27.38 | 27.38 | 26.77 | 26.84 | 21,026 | -0.83(-3.01%) |
Aug 09, 2019 | 28.09 | 28.09 | 27.65 | 27.67 | 34,464 | -0.93(-3.26%) |
Aug 08, 2019 | 28.27 | 28.60 | 28.21 | 28.60 | 35,974 | +0.72(+2.57%) |
Aug 07, 2019 | 27.63 | 27.95 | 27.47 | 27.89 | 77,106 | -0.30(-1.05%) |
Aug 06, 2019 | 28.43 | 28.43 | 27.77 | 28.18 | 16,352 | +0.09(+0.32%) |
Aug 05, 2019 | 28.40 | 28.40 | 27.89 | 28.09 | 152,710 | -1.05(-3.62%) |
Aug 02, 2019 | 29.50 | 29.50 | 28.97 | 29.15 | 22,571 | -0.61(-2.05%) |
Aug 01, 2019 | 30.22 | 30.46 | 29.66 | 29.76 | 31,474 | -0.97(-3.16%) |
Jul 31, 2019 | 31.35 | 31.45 | 30.65 | 30.73 | 68,793 | -0.75(-2.38%) |
Jul 30, 2019 | 31.08 | 31.50 | 31.07 | 31.48 | 5,727 | +0.03(+0.10%) |
Jul 29, 2019 | 31.46 | 31.48 | 31.30 | 31.45 | 6,737 | -0.19(-0.60%) |
Jul 26, 2019 | 31.66 | 31.71 | 31.48 | 31.64 | 7,159 | +0.05(+0.16%) |
Jul 25, 2019 | 31.90 | 31.90 | 31.50 | 31.59 | 6,264 | -0.26(-0.83%) |
Jul 24, 2019 | 31.59 | 31.88 | 31.59 | 31.85 | 12,371 | -0.30(-0.95%) |
Jul 23, 2019 | 32.17 | 32.31 | 32.11 | 32.15 | 11,973 | +0.05(+0.15%) |
Jul 22, 2019 | 32.34 | 32.37 | 31.88 | 32.10 | 25,185 | -0.01(-0.03%) |
Jul 19, 2019 | 31.96 | 32.26 | 31.96 | 32.11 | 6,310 | +0.30(+0.96%) |
Jul 18, 2019 | 31.64 | 31.88 | 31.64 | 31.81 | 7,489 | -0.05(-0.16%) |
Jul 17, 2019 | 32.20 | 32.22 | 31.80 | 31.86 | 8,957 | -0.33(-1.02%) |
Jul 16, 2019 | 32.38 | 32.48 | 32.02 | 32.19 | 4,391 | +0.19(+0.59%) |
Jul 15, 2019 | 31.89 | 32.02 | 31.78 | 32.00 | 7,764 | +0.21(+0.65%) |
Jul 12, 2019 | 31.68 | 31.87 | 31.66 | 31.79 | 9,222 | +0.40(+1.26%) |
Jul 11, 2019 | 31.47 | 31.50 | 31.26 | 31.40 | 73,085 | -0.12(-0.38%) |
Jul 10, 2019 | 31.72 | 31.83 | 31.49 | 31.52 | 10,162 | +0.11(+0.35%) |
Jul 09, 2019 | 31.23 | 31.40 | 31.05 | 31.40 | 8,384 | -0.11(-0.35%) |
Jul 08, 2019 | 31.89 | 32.01 | 31.51 | 31.52 | 4,991 | -0.33(-1.04%) |
Jul 05, 2019 | 31.62 | 31.86 | 31.36 | 31.85 | 8,009 | -0.13(-0.40%) |
Jul 03, 2019 | 32.11 | 32.11 | 31.89 | 31.97 | 65,166 | -0.09(-0.29%) |
Jul 02, 2019 | 32.39 | 32.39 | 32.04 | 32.07 | 8,515 | -0.44(-1.36%) |