Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.48 | 28.53 | 27.90 | 28.04 | 16,458 | -0.52(-1.82%) |
Sep 27, 2019 | 28.72 | 28.73 | 28.50 | 28.56 | 3,600 | -0.17(-0.59%) |
Sep 26, 2019 | 28.37 | 28.84 | 28.37 | 28.73 | 31,890 | +0.42(+1.48%) |
Sep 25, 2019 | 28.03 | 28.38 | 28.03 | 28.31 | 11,710 | +0.35(+1.25%) |
Sep 24, 2019 | 28.17 | 28.34 | 27.90 | 27.96 | 10,621 | -0.15(-0.53%) |
Sep 23, 2019 | 28.20 | 28.29 | 28.08 | 28.11 | 8,989 | -0.21(-0.76%) |
Sep 20, 2019 | 27.89 | 28.44 | 27.89 | 28.32 | 26,700 | +0.11(+0.41%) |
Sep 19, 2019 | 27.85 | 28.28 | 27.84 | 28.21 | 21,575 | +0.75(+2.71%) |
Sep 18, 2019 | 27.39 | 27.55 | 27.39 | 27.46 | 6,111 | +0.08(+0.29%) |
Sep 17, 2019 | 27.30 | 27.45 | 27.28 | 27.39 | 19,960 | +0.18(+0.64%) |
Sep 16, 2019 | 27.00 | 27.27 | 27.00 | 27.21 | 30,020 | +0.72(+2.72%) |
Sep 13, 2019 | 26.90 | 27.00 | 26.43 | 26.49 | 13,000 | +0.14(+0.51%) |
Sep 12, 2019 | 26.31 | 26.47 | 26.30 | 26.36 | 21,273 | +0.11(+0.44%) |
Sep 11, 2019 | 25.95 | 26.25 | 25.89 | 26.24 | 5,598 | +0.21(+0.79%) |
Sep 10, 2019 | 26.27 | 26.27 | 25.90 | 26.04 | 10,901 | -0.27(-1.02%) |
Sep 09, 2019 | 25.99 | 26.36 | 25.96 | 26.30 | 26,908 | +0.52(+2.03%) |
Sep 06, 2019 | 25.52 | 25.97 | 25.52 | 25.78 | 20,700 | +0.45(+1.78%) |
Sep 05, 2019 | 25.74 | 25.74 | 25.28 | 25.33 | 5,090 | -0.57(-2.20%) |
Sep 04, 2019 | 25.81 | 25.98 | 25.74 | 25.90 | 17,399 | +0.52(+2.05%) |
Sep 03, 2019 | 24.79 | 25.41 | 24.79 | 25.38 | 7,764 | +0.37(+1.46%) |
Aug 30, 2019 | 25.09 | 25.18 | 24.94 | 25.01 | 7,100 | +0.31(+1.25%) |
Aug 29, 2019 | 25.00 | 25.00 | 24.64 | 24.71 | 23,007 | -0.70(-2.77%) |
Aug 28, 2019 | 25.19 | 25.50 | 25.04 | 25.41 | 27,543 | +0.00(+0.00%) |
Aug 27, 2019 | 25.42 | 25.46 | 25.26 | 25.41 | 5,092 | +0.09(+0.36%) |
Aug 26, 2019 | 25.43 | 25.55 | 25.30 | 25.32 | 16,298 | +0.05(+0.21%) |
Aug 23, 2019 | 25.25 | 25.54 | 25.17 | 25.27 | 13,000 | -0.08(-0.32%) |
Aug 22, 2019 | 25.21 | 25.38 | 25.18 | 25.35 | 36,782 | +0.32(+1.27%) |
Aug 21, 2019 | 24.67 | 25.08 | 24.67 | 25.03 | 30,558 | +0.52(+2.10%) |
Aug 20, 2019 | 24.56 | 24.62 | 24.47 | 24.52 | 11,247 | -0.22(-0.89%) |
Aug 19, 2019 | 24.76 | 24.90 | 24.67 | 24.73 | 23,763 | -0.05(-0.21%) |
Aug 16, 2019 | 24.66 | 24.81 | 24.51 | 24.79 | 23,500 | -0.05(-0.22%) |
Aug 15, 2019 | 24.83 | 24.89 | 24.75 | 24.84 | 27,710 | -0.21(-0.84%) |
Aug 14, 2019 | 24.80 | 25.11 | 24.74 | 25.05 | 21,969 | +0.07(+0.28%) |
Aug 13, 2019 | 25.23 | 25.23 | 24.88 | 24.98 | 28,857 | -0.42(-1.65%) |
Aug 12, 2019 | 25.75 | 25.75 | 25.34 | 25.40 | 16,544 | -0.16(-0.63%) |
Aug 09, 2019 | 25.31 | 25.65 | 25.31 | 25.56 | 10,200 | +0.07(+0.27%) |
Aug 08, 2019 | 25.64 | 25.68 | 25.46 | 25.49 | 15,896 | -0.28(-1.10%) |
Aug 07, 2019 | 25.89 | 25.89 | 25.71 | 25.78 | 17,176 | -0.42(-1.62%) |
Aug 06, 2019 | 26.42 | 26.42 | 26.07 | 26.20 | 16,722 | -0.56(-2.10%) |
Aug 05, 2019 | 26.56 | 26.92 | 26.51 | 26.76 | 13,487 | -0.15(-0.57%) |
Aug 02, 2019 | 27.13 | 27.24 | 26.83 | 26.91 | 41,200 | -0.20(-0.72%) |
Aug 01, 2019 | 27.04 | 27.51 | 27.04 | 27.11 | 13,092 | -0.04(-0.13%) |
Jul 31, 2019 | 27.62 | 27.62 | 27.12 | 27.14 | 15,985 | -0.39(-1.43%) |
Jul 30, 2019 | 27.84 | 27.97 | 27.54 | 27.54 | 10,985 | -0.21(-0.76%) |
Jul 29, 2019 | 27.73 | 27.90 | 27.63 | 27.75 | 11,490 | -0.11(-0.39%) |
Jul 26, 2019 | 28.15 | 28.20 | 27.86 | 27.86 | 12,500 | -0.71(-2.47%) |
Jul 25, 2019 | 28.91 | 28.91 | 28.39 | 28.57 | 9,210 | -0.23(-0.79%) |
Jul 24, 2019 | 28.93 | 29.01 | 28.76 | 28.80 | 8,397 | -0.33(-1.13%) |
Jul 23, 2019 | 29.08 | 29.12 | 29.00 | 29.12 | 4,295 | -0.48(-1.63%) |
Jul 22, 2019 | 29.36 | 29.65 | 29.36 | 29.61 | 8,946 | +0.74(+2.56%) |
Jul 19, 2019 | 29.15 | 29.19 | 28.86 | 28.87 | 8,700 | +0.15(+0.52%) |
Jul 18, 2019 | 28.61 | 28.74 | 28.50 | 28.72 | 21,045 | +0.41(+1.45%) |
Jul 17, 2019 | 28.61 | 28.61 | 28.26 | 28.31 | 7,373 | -0.23(-0.81%) |
Jul 16, 2019 | 28.23 | 28.54 | 28.01 | 28.54 | 9,687 | +0.24(+0.85%) |
Jul 15, 2019 | 28.53 | 28.61 | 28.13 | 28.30 | 34,602 | -1.00(-3.43%) |
Jul 12, 2019 | 29.20 | 29.56 | 29.20 | 29.30 | 8,900 | +0.09(+0.29%) |
Jul 11, 2019 | 29.35 | 29.35 | 29.22 | 29.22 | 3,783 | -0.30(-1.02%) |
Jul 10, 2019 | 29.91 | 29.91 | 29.32 | 29.52 | 23,192 | -0.13(-0.44%) |
Jul 09, 2019 | 29.69 | 29.90 | 29.62 | 29.65 | 8,918 | -0.68(-2.24%) |
Jul 08, 2019 | 29.83 | 30.35 | 29.83 | 30.33 | 50,039 | +1.46(+5.06%) |
Jul 05, 2019 | 28.47 | 29.17 | 28.47 | 28.87 | 23,500 | +0.27(+0.93%) |
Jul 03, 2019 | 28.87 | 28.87 | 28.42 | 28.60 | 8,700 | -0.36(-1.23%) |
Jul 02, 2019 | 29.28 | 29.35 | 28.94 | 28.96 | 9,194 | -0.39(-1.32%) |