Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.93 | 27.25 | 26.32 | 26.50 | 379,251 | -0.93(-3.40%) |
Sep 27, 2019 | 27.58 | 27.78 | 27.12 | 27.44 | 175,954 | -0.53(-1.89%) |
Sep 26, 2019 | 28.37 | 28.55 | 27.89 | 27.97 | 205,427 | -0.20(-0.70%) |
Sep 25, 2019 | 29.26 | 29.26 | 27.96 | 28.16 | 368,080 | -1.25(-4.26%) |
Sep 24, 2019 | 28.86 | 29.45 | 28.58 | 29.42 | 359,638 | +0.38(+1.30%) |
Sep 23, 2019 | 28.47 | 29.11 | 28.47 | 29.04 | 515,146 | +0.84(+2.98%) |
Sep 20, 2019 | 27.91 | 28.21 | 27.66 | 28.20 | 266,105 | +0.48(+1.73%) |
Sep 19, 2019 | 27.69 | 27.86 | 27.53 | 27.72 | 98,210 | +0.19(+0.69%) |
Sep 18, 2019 | 28.13 | 28.13 | 26.97 | 27.53 | 300,187 | -0.57(-2.01%) |
Sep 17, 2019 | 27.51 | 28.15 | 27.35 | 28.10 | 197,544 | +0.62(+2.26%) |
Sep 16, 2019 | 27.48 | 27.74 | 27.01 | 27.47 | 259,536 | +0.46(+1.71%) |
Sep 13, 2019 | 27.77 | 28.09 | 27.00 | 27.01 | 458,710 | -0.80(-2.88%) |
Sep 12, 2019 | 28.66 | 28.94 | 27.77 | 27.81 | 385,835 | -0.34(-1.21%) |
Sep 11, 2019 | 27.82 | 28.49 | 27.82 | 28.15 | 309,032 | +0.39(+1.39%) |
Sep 10, 2019 | 27.55 | 28.08 | 27.25 | 27.77 | 352,380 | +0.17(+0.61%) |
Sep 09, 2019 | 28.19 | 28.35 | 27.32 | 27.60 | 475,523 | -0.54(-1.91%) |
Sep 06, 2019 | 28.99 | 29.34 | 28.10 | 28.13 | 515,983 | -0.86(-2.96%) |
Sep 05, 2019 | 29.82 | 29.91 | 28.65 | 28.99 | 1,012,794 | -1.39(-4.56%) |
Sep 04, 2019 | 30.08 | 30.42 | 29.99 | 30.38 | 763,573 | +0.40(+1.32%) |
Sep 03, 2019 | 29.54 | 30.30 | 29.54 | 29.98 | 760,393 | +0.88(+3.01%) |
Aug 30, 2019 | 28.82 | 29.41 | 28.80 | 29.11 | 396,241 | +0.17(+0.59%) |
Aug 29, 2019 | 29.68 | 29.79 | 28.61 | 28.94 | 789,133 | -0.62(-2.11%) |
Aug 28, 2019 | 29.60 | 29.96 | 29.12 | 29.56 | 770,268 | +0.18(+0.61%) |
Aug 27, 2019 | 28.34 | 29.46 | 28.34 | 29.38 | 953,550 | +1.33(+4.74%) |
Aug 26, 2019 | 28.28 | 28.48 | 27.92 | 28.05 | 537,406 | +0.01(+0.03%) |
Aug 23, 2019 | 27.20 | 28.10 | 27.20 | 28.04 | 533,589 | +1.07(+3.95%) |
Aug 22, 2019 | 27.09 | 27.25 | 26.98 | 26.98 | 207,709 | -0.22(-0.80%) |
Aug 21, 2019 | 27.03 | 27.31 | 26.93 | 27.19 | 205,780 | +0.12(+0.45%) |
Aug 20, 2019 | 26.40 | 27.23 | 26.34 | 27.07 | 300,159 | +0.79(+3.01%) |
Aug 19, 2019 | 26.04 | 26.60 | 25.79 | 26.28 | 491,388 | -0.31(-1.17%) |
Aug 16, 2019 | 26.80 | 26.95 | 26.44 | 26.59 | 365,483 | -0.36(-1.33%) |
Aug 15, 2019 | 26.77 | 27.11 | 26.51 | 26.95 | 316,492 | +0.18(+0.67%) |
Aug 14, 2019 | 27.47 | 27.52 | 26.71 | 26.77 | 597,946 | -0.19(-0.70%) |
Aug 13, 2019 | 28.10 | 28.10 | 26.49 | 26.96 | 906,946 | -0.73(-2.62%) |
Aug 12, 2019 | 28.02 | 28.19 | 27.53 | 27.68 | 379,968 | -0.09(-0.34%) |
Aug 09, 2019 | 27.85 | 28.17 | 27.73 | 27.78 | 560,422 | -0.31(-1.11%) |
Aug 08, 2019 | 27.16 | 28.24 | 26.95 | 28.09 | 1,671,337 | +0.78(+2.87%) |
Aug 07, 2019 | 27.64 | 27.98 | 27.20 | 27.31 | 1,122,480 | +0.43(+1.61%) |
Aug 06, 2019 | 26.71 | 27.01 | 26.57 | 26.87 | 574,930 | +0.16(+0.60%) |
Aug 05, 2019 | 26.79 | 27.33 | 26.67 | 26.71 | 668,719 | +0.65(+2.50%) |
Aug 02, 2019 | 26.41 | 26.59 | 25.98 | 26.06 | 404,938 | -0.57(-2.12%) |
Aug 01, 2019 | 25.27 | 26.74 | 25.00 | 26.63 | 661,514 | +0.91(+3.56%) |
Jul 31, 2019 | 26.78 | 26.80 | 25.67 | 25.71 | 803,041 | -1.24(-4.62%) |
Jul 30, 2019 | 26.97 | 27.18 | 26.72 | 26.96 | 414,727 | -0.15(-0.56%) |
Jul 29, 2019 | 26.82 | 27.14 | 26.55 | 27.11 | 301,224 | +0.31(+1.16%) |
Jul 26, 2019 | 27.02 | 27.19 | 26.64 | 26.80 | 308,423 | -0.22(-0.80%) |
Jul 25, 2019 | 27.74 | 27.74 | 26.89 | 27.01 | 474,844 | -0.80(-2.88%) |
Jul 24, 2019 | 27.40 | 27.83 | 27.37 | 27.81 | 441,267 | +0.75(+2.79%) |
Jul 23, 2019 | 27.42 | 27.64 | 26.90 | 27.06 | 593,424 | -0.36(-1.31%) |
Jul 22, 2019 | 27.24 | 27.55 | 27.11 | 27.42 | 818,628 | +0.42(+1.57%) |
Jul 19, 2019 | 27.49 | 27.78 | 26.82 | 26.99 | 1,185,117 | -0.54(-1.95%) |
Jul 18, 2019 | 26.73 | 27.60 | 26.40 | 27.53 | 953,836 | +0.83(+3.11%) |
Jul 17, 2019 | 25.72 | 26.75 | 25.72 | 26.70 | 698,905 | +1.18(+4.62%) |
Jul 16, 2019 | 25.00 | 25.74 | 24.92 | 25.52 | 621,844 | +0.44(+1.77%) |
Jul 15, 2019 | 24.88 | 24.92 | 24.65 | 25.08 | 185,290 | +0.26(+1.06%) |
Jul 12, 2019 | 24.65 | 24.90 | 24.61 | 24.82 | 128,757 | +0.21(+0.84%) |
Jul 11, 2019 | 24.99 | 24.99 | 24.39 | 24.61 | 169,976 | -0.30(-1.21%) |
Jul 10, 2019 | 24.83 | 24.94 | 24.52 | 24.91 | 280,165 | +0.42(+1.73%) |
Jul 09, 2019 | 24.50 | 24.60 | 24.28 | 24.49 | 294,061 | -0.13(-0.54%) |
Jul 08, 2019 | 24.92 | 24.93 | 24.58 | 24.62 | 135,165 | -0.22(-0.87%) |
Jul 05, 2019 | 24.61 | 24.90 | 24.38 | 24.83 | 170,651 | -0.24(-0.94%) |
Jul 03, 2019 | 25.12 | 25.26 | 24.95 | 25.07 | 111,999 | -0.05(-0.19%) |
Jul 02, 2019 | 24.63 | 25.15 | 24.45 | 25.12 | 268,126 | +0.78(+3.22%) |