Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.76 | 26.83 | 26.76 | 26.83 | 2,458 | +0.14(+0.51%) |
Sep 27, 2019 | 26.86 | 26.86 | 26.69 | 26.69 | 656 | -0.13(-0.48%) |
Sep 26, 2019 | 26.83 | 26.94 | 26.82 | 26.82 | 1,718 | -0.13(-0.48%) |
Sep 25, 2019 | 26.77 | 26.95 | 26.72 | 26.95 | 1,846 | +0.12(+0.45%) |
Sep 24, 2019 | 27.03 | 27.03 | 26.83 | 26.83 | 933 | -0.26(-0.94%) |
Sep 23, 2019 | 27.06 | 27.13 | 26.98 | 27.08 | 2,446 | -0.25(-0.93%) |
Sep 20, 2019 | 27.33 | 27.34 | 27.33 | 27.34 | 993 | -0.11(-0.40%) |
Sep 19, 2019 | 27.49 | 27.52 | 27.45 | 27.45 | 1,244 | +0.21(+0.77%) |
Sep 18, 2019 | 27.30 | 27.31 | 27.20 | 27.24 | 1,797 | -0.07(-0.27%) |
Sep 17, 2019 | 27.38 | 27.38 | 27.31 | 27.31 | 2,150 | +0.01(+0.03%) |
Sep 16, 2019 | 27.32 | 27.50 | 27.27 | 27.30 | 9,138 | -0.22(-0.79%) |
Sep 13, 2019 | 27.58 | 27.66 | 27.50 | 27.52 | 11,591 | -0.02(-0.07%) |
Sep 12, 2019 | 27.35 | 27.55 | 27.35 | 27.54 | 4,453 | +0.30(+1.10%) |
Sep 11, 2019 | 27.33 | 27.34 | 27.24 | 27.24 | 3,634 | +0.13(+0.49%) |
Sep 10, 2019 | 27.09 | 27.17 | 27.09 | 27.11 | 1,876 | -0.08(-0.30%) |
Sep 09, 2019 | 27.33 | 27.33 | 27.16 | 27.19 | 3,121 | -0.03(-0.11%) |
Sep 06, 2019 | 27.13 | 27.27 | 27.13 | 27.22 | 3,201 | +0.08(+0.29%) |
Sep 05, 2019 | 26.94 | 27.18 | 26.94 | 27.14 | 1,838 | +0.54(+2.02%) |
Sep 04, 2019 | 26.55 | 26.63 | 26.55 | 26.60 | 3,740 | +0.42(+1.59%) |
Sep 03, 2019 | 26.09 | 26.20 | 26.09 | 26.19 | 1,310 | -0.20(-0.77%) |
Aug 30, 2019 | 26.60 | 26.60 | 26.39 | 26.39 | 2,318 | +0.01(+0.05%) |
Aug 29, 2019 | 26.35 | 26.43 | 26.35 | 26.38 | 3,623 | +0.46(+1.78%) |
Aug 28, 2019 | 25.90 | 25.94 | 25.90 | 25.92 | 1,428 | -0.16(-0.59%) |
Aug 27, 2019 | 26.16 | 26.16 | 26.06 | 26.07 | 4,860 | +0.01(+0.03%) |
Aug 26, 2019 | 26.10 | 26.10 | 26.03 | 26.06 | 1,660 | +0.24(+0.92%) |
Aug 23, 2019 | 26.19 | 26.51 | 25.83 | 25.83 | 12,585 | -0.53(-2.00%) |
Aug 22, 2019 | 26.47 | 26.47 | 26.31 | 26.35 | 4,808 | -0.13(-0.47%) |
Aug 21, 2019 | 26.62 | 26.63 | 26.47 | 26.48 | 6,475 | +0.06(+0.24%) |
Aug 20, 2019 | 26.54 | 26.54 | 26.32 | 26.42 | 2,529 | -0.11(-0.42%) |
Aug 19, 2019 | 26.54 | 26.54 | 26.50 | 26.53 | 505 | +0.30(+1.13%) |
Aug 16, 2019 | 26.18 | 26.28 | 26.18 | 26.23 | 9,604 | +0.55(+2.14%) |
Aug 15, 2019 | 25.75 | 25.75 | 25.66 | 25.68 | 12,674 | -0.03(-0.12%) |
Aug 14, 2019 | 26.04 | 26.04 | 25.71 | 25.71 | 2,466 | -0.73(-2.75%) |
Aug 13, 2019 | 26.12 | 26.57 | 26.12 | 26.44 | 3,796 | +0.28(+1.08%) |
Aug 12, 2019 | 26.34 | 26.34 | 26.11 | 26.16 | 2,318 | -0.42(-1.57%) |
Aug 09, 2019 | 26.51 | 26.58 | 26.40 | 26.57 | 4,967 | -0.17(-0.62%) |
Aug 08, 2019 | 26.46 | 26.74 | 26.46 | 26.74 | 37,358 | +0.54(+2.05%) |
Aug 07, 2019 | 26.31 | 26.31 | 26.20 | 26.20 | 606 | +0.05(+0.20%) |
Aug 06, 2019 | 26.12 | 26.15 | 26.06 | 26.15 | 825 | +0.32(+1.23%) |
Aug 05, 2019 | 26.00 | 26.00 | 25.81 | 25.83 | 1,354 | -0.92(-3.45%) |
Aug 02, 2019 | 26.98 | 26.98 | 26.62 | 26.76 | 3,311 | -0.47(-1.72%) |
Aug 01, 2019 | 27.53 | 27.72 | 27.23 | 27.23 | 1,333 | -0.09(-0.34%) |
Jul 31, 2019 | 27.66 | 27.67 | 27.32 | 27.32 | 3,261 | -0.41(-1.49%) |
Jul 30, 2019 | 27.65 | 27.73 | 27.65 | 27.73 | 1,038 | -0.17(-0.59%) |
Jul 29, 2019 | 28.01 | 28.01 | 27.84 | 27.90 | 4,949 | -0.09(-0.32%) |
Jul 26, 2019 | 27.95 | 28.08 | 27.95 | 27.99 | 3,311 | +0.07(+0.26%) |
Jul 25, 2019 | 27.88 | 27.93 | 27.88 | 27.92 | 1,792 | -0.17(-0.61%) |
Jul 24, 2019 | 27.90 | 28.09 | 27.90 | 28.09 | 2,955 | +0.18(+0.65%) |
Jul 23, 2019 | 27.84 | 27.91 | 27.82 | 27.91 | 1,305 | +0.11(+0.39%) |
Jul 22, 2019 | 27.80 | 27.80 | 27.79 | 27.80 | 2,173 | +0.06(+0.21%) |
Jul 19, 2019 | 27.77 | 27.81 | 27.63 | 27.74 | 7,948 | -0.02(-0.08%) |
Jul 18, 2019 | 27.57 | 27.76 | 27.57 | 27.76 | 29,383 | +0.09(+0.33%) |
Jul 17, 2019 | 27.85 | 27.85 | 27.67 | 27.67 | 2,974 | -0.16(-0.57%) |
Jul 16, 2019 | 27.84 | 27.84 | 27.83 | 27.83 | 575 | -0.12(-0.41%) |
Jul 15, 2019 | 27.91 | 27.95 | 27.91 | 27.95 | 1,721 | +0.10(+0.37%) |
Jul 12, 2019 | 27.87 | 27.88 | 27.79 | 27.85 | 6,182 | +0.10(+0.35%) |
Jul 11, 2019 | 27.75 | 27.81 | 27.72 | 27.75 | 66,812 | +0.14(+0.50%) |
Jul 10, 2019 | 27.64 | 27.68 | 27.61 | 27.61 | 3,404 | +0.14(+0.50%) |
Jul 09, 2019 | 27.30 | 27.49 | 27.30 | 27.47 | 2,818 | +0.05(+0.19%) |
Jul 08, 2019 | 27.39 | 27.53 | 27.39 | 27.42 | 4,210 | -0.11(-0.39%) |
Jul 05, 2019 | 27.51 | 27.53 | 27.43 | 27.53 | 6,513 | -0.15(-0.54%) |
Jul 03, 2019 | 27.65 | 27.70 | 27.63 | 27.68 | 1,324 | +0.15(+0.54%) |
Jul 02, 2019 | 27.51 | 27.56 | 27.44 | 27.53 | 2,550 | +0.08(+0.30%) |