Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.70 | 27.83 | 27.39 | 27.47 | 267,117 | -0.36(-1.29%) |
Sep 27, 2019 | 28.35 | 28.47 | 27.72 | 27.83 | 175,600 | -0.50(-1.76%) |
Sep 26, 2019 | 28.76 | 28.77 | 28.07 | 28.33 | 155,294 | -0.58(-2.01%) |
Sep 25, 2019 | 28.77 | 28.91 | 28.02 | 28.91 | 197,465 | +0.21(+0.73%) |
Sep 24, 2019 | 29.40 | 29.78 | 28.45 | 28.70 | 384,979 | -0.51(-1.75%) |
Sep 23, 2019 | 28.12 | 29.32 | 27.96 | 29.21 | 349,930 | +1.09(+3.88%) |
Sep 20, 2019 | 27.22 | 28.24 | 26.88 | 28.12 | 630,800 | +0.94(+3.46%) |
Sep 19, 2019 | 26.80 | 27.24 | 26.60 | 27.18 | 380,476 | +0.35(+1.30%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.50 | 26.83 | 227,270 | -0.50(-1.83%) |
Sep 17, 2019 | 26.84 | 27.35 | 26.80 | 27.33 | 143,145 | +0.28(+1.04%) |
Sep 16, 2019 | 26.78 | 27.28 | 26.40 | 27.05 | 190,907 | +0.07(+0.26%) |
Sep 13, 2019 | 27.51 | 27.51 | 26.91 | 26.98 | 167,900 | -0.25(-0.92%) |
Sep 12, 2019 | 27.52 | 27.63 | 27.05 | 27.23 | 235,910 | -0.11(-0.40%) |
Sep 11, 2019 | 26.68 | 27.41 | 26.28 | 27.34 | 265,735 | +0.70(+2.63%) |
Sep 10, 2019 | 27.64 | 27.64 | 26.53 | 26.64 | 255,653 | -1.02(-3.69%) |
Sep 09, 2019 | 28.42 | 28.46 | 27.47 | 27.66 | 149,136 | -0.65(-2.30%) |
Sep 06, 2019 | 29.02 | 29.07 | 28.23 | 28.31 | 148,900 | -0.52(-1.80%) |
Sep 05, 2019 | 28.66 | 29.71 | 28.59 | 28.83 | 203,565 | +0.60(+2.13%) |
Sep 04, 2019 | 27.90 | 28.29 | 27.68 | 28.23 | 240,024 | +0.63(+2.28%) |
Sep 03, 2019 | 27.69 | 28.15 | 27.26 | 27.60 | 390,502 | -0.22(-0.79%) |
Aug 30, 2019 | 28.68 | 28.68 | 27.58 | 27.82 | 107,800 | -0.67(-2.35%) |
Aug 29, 2019 | 28.13 | 28.65 | 27.97 | 28.49 | 197,342 | +0.52(+1.86%) |
Aug 28, 2019 | 27.83 | 28.14 | 27.55 | 27.97 | 492,759 | +0.08(+0.29%) |
Aug 27, 2019 | 28.89 | 28.99 | 27.86 | 27.89 | 176,319 | -0.84(-2.92%) |
Aug 26, 2019 | 28.80 | 28.80 | 28.49 | 28.73 | 67,437 | +0.21(+0.74%) |
Aug 23, 2019 | 29.40 | 29.54 | 28.40 | 28.52 | 195,800 | -0.96(-3.26%) |
Aug 22, 2019 | 29.66 | 29.79 | 29.12 | 29.48 | 162,831 | -0.06(-0.20%) |
Aug 21, 2019 | 29.38 | 29.56 | 29.03 | 29.54 | 111,807 | +0.45(+1.55%) |
Aug 20, 2019 | 29.17 | 29.41 | 28.84 | 29.09 | 103,399 | -0.27(-0.92%) |
Aug 19, 2019 | 29.46 | 29.62 | 29.12 | 29.36 | 88,371 | +0.24(+0.82%) |
Aug 16, 2019 | 28.98 | 29.30 | 28.84 | 29.12 | 105,600 | +0.32(+1.11%) |
Aug 15, 2019 | 29.21 | 29.38 | 28.78 | 28.80 | 149,687 | -0.35(-1.20%) |
Aug 14, 2019 | 29.16 | 29.36 | 28.79 | 29.15 | 171,367 | -0.50(-1.69%) |
Aug 13, 2019 | 29.36 | 30.12 | 29.36 | 29.65 | 147,104 | +0.09(+0.30%) |
Aug 12, 2019 | 29.82 | 30.05 | 29.53 | 29.56 | 71,778 | -0.45(-1.50%) |
Aug 09, 2019 | 30.77 | 30.87 | 29.15 | 30.01 | 245,700 | -0.87(-2.82%) |
Aug 08, 2019 | 31.50 | 32.03 | 30.62 | 30.88 | 356,078 | +0.94(+3.14%) |
Aug 07, 2019 | 29.06 | 30.06 | 28.94 | 29.94 | 138,244 | +0.51(+1.73%) |
Aug 06, 2019 | 28.65 | 29.47 | 28.65 | 29.43 | 420,539 | +0.83(+2.90%) |
Aug 05, 2019 | 28.70 | 28.89 | 28.34 | 28.60 | 213,101 | -0.52(-1.79%) |
Aug 02, 2019 | 29.15 | 29.32 | 28.22 | 29.12 | 215,700 | +0.12(+0.41%) |
Aug 01, 2019 | 28.91 | 29.76 | 28.87 | 29.00 | 229,840 | +0.05(+0.17%) |
Jul 31, 2019 | 27.65 | 29.18 | 27.65 | 28.95 | 406,926 | +1.33(+4.82%) |
Jul 30, 2019 | 27.12 | 27.95 | 27.03 | 27.62 | 243,084 | +0.34(+1.25%) |
Jul 29, 2019 | 27.75 | 27.85 | 27.28 | 27.28 | 170,950 | -0.55(-1.98%) |
Jul 26, 2019 | 27.68 | 28.07 | 27.68 | 27.83 | 206,000 | +0.23(+0.83%) |
Jul 25, 2019 | 28.29 | 28.29 | 27.42 | 27.60 | 166,427 | -0.73(-2.58%) |
Jul 24, 2019 | 28.25 | 28.51 | 27.79 | 28.33 | 218,524 | -0.07(-0.25%) |
Jul 23, 2019 | 28.16 | 28.43 | 27.92 | 28.40 | 79,224 | +0.30(+1.07%) |
Jul 22, 2019 | 28.18 | 28.28 | 27.88 | 28.10 | 123,863 | -0.09(-0.32%) |
Jul 19, 2019 | 28.29 | 28.51 | 28.19 | 28.19 | 153,300 | -0.18(-0.63%) |
Jul 18, 2019 | 28.08 | 28.47 | 27.67 | 28.37 | 179,629 | +0.18(+0.64%) |
Jul 17, 2019 | 28.18 | 28.43 | 28.10 | 28.19 | 144,180 | -0.11(-0.39%) |
Jul 16, 2019 | 28.53 | 28.62 | 28.09 | 28.30 | 161,293 | -0.24(-0.84%) |
Jul 15, 2019 | 28.99 | 29.00 | 28.19 | 28.54 | 122,486 | -0.49(-1.69%) |
Jul 12, 2019 | 28.87 | 29.14 | 28.76 | 29.03 | 134,000 | +0.18(+0.62%) |
Jul 11, 2019 | 29.12 | 29.12 | 28.64 | 28.85 | 102,562 | -0.24(-0.83%) |
Jul 10, 2019 | 29.37 | 29.37 | 28.93 | 29.09 | 102,191 | -0.07(-0.24%) |
Jul 09, 2019 | 29.01 | 29.27 | 28.79 | 29.16 | 122,753 | -0.03(-0.10%) |
Jul 08, 2019 | 29.04 | 29.22 | 28.80 | 29.19 | 113,302 | +0.03(+0.10%) |
Jul 05, 2019 | 29.17 | 29.30 | 28.94 | 29.16 | 144,600 | -0.12(-0.41%) |
Jul 03, 2019 | 29.35 | 29.57 | 29.16 | 29.28 | 125,500 | +0.02(+0.07%) |
Jul 02, 2019 | 29.16 | 29.31 | 28.92 | 29.26 | 142,392 | +0.20(+0.69%) |