Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.57 | 26.66 | 26.18 | 26.31 | 85,661 | -0.24(-0.89%) |
Sep 27, 2019 | 26.38 | 26.65 | 26.29 | 26.55 | 58,493 | +0.35(+1.34%) |
Sep 26, 2019 | 26.80 | 26.83 | 26.19 | 26.20 | 97,085 | -0.64(-2.38%) |
Sep 25, 2019 | 26.72 | 27.10 | 26.71 | 26.84 | 42,609 | +0.00(+0.00%) |
Sep 24, 2019 | 27.20 | 27.47 | 26.80 | 26.84 | 35,094 | -0.31(-1.13%) |
Sep 23, 2019 | 27.11 | 27.48 | 27.11 | 27.14 | 32,897 | -0.17(-0.61%) |
Sep 20, 2019 | 27.20 | 27.61 | 27.16 | 27.31 | 122,812 | +0.09(+0.32%) |
Sep 19, 2019 | 27.36 | 27.85 | 27.12 | 27.22 | 86,588 | -0.18(-0.64%) |
Sep 18, 2019 | 27.14 | 27.48 | 26.96 | 27.40 | 92,234 | +0.18(+0.68%) |
Sep 17, 2019 | 26.99 | 27.39 | 26.81 | 27.21 | 70,753 | +0.14(+0.52%) |
Sep 16, 2019 | 26.91 | 27.36 | 26.77 | 27.07 | 72,450 | +0.01(+0.03%) |
Sep 13, 2019 | 27.07 | 27.57 | 26.93 | 27.06 | 102,248 | +0.16(+0.59%) |
Sep 12, 2019 | 26.14 | 26.93 | 26.03 | 26.91 | 87,991 | +0.68(+2.60%) |
Sep 11, 2019 | 25.38 | 26.26 | 25.17 | 26.22 | 56,185 | +0.94(+3.70%) |
Sep 10, 2019 | 25.10 | 25.47 | 25.10 | 25.29 | 46,948 | +0.25(+1.01%) |
Sep 09, 2019 | 24.64 | 25.04 | 24.62 | 25.03 | 59,415 | +0.53(+2.18%) |
Sep 06, 2019 | 24.61 | 24.78 | 24.49 | 24.50 | 36,215 | -0.06(-0.25%) |
Sep 05, 2019 | 24.47 | 25.08 | 24.42 | 24.56 | 48,876 | +0.33(+1.37%) |
Sep 04, 2019 | 24.34 | 24.43 | 24.14 | 24.23 | 31,079 | +0.11(+0.44%) |
Sep 03, 2019 | 24.16 | 24.48 | 23.99 | 24.12 | 52,963 | -0.18(-0.72%) |
Aug 30, 2019 | 24.47 | 24.47 | 24.12 | 24.30 | 42,156 | -0.03(-0.11%) |
Aug 29, 2019 | 24.07 | 24.49 | 24.05 | 24.32 | 64,278 | +0.35(+1.46%) |
Aug 28, 2019 | 23.43 | 23.98 | 23.34 | 23.97 | 43,603 | +0.46(+1.97%) |
Aug 27, 2019 | 23.76 | 23.76 | 23.40 | 23.51 | 52,199 | -0.26(-1.10%) |
Aug 26, 2019 | 23.42 | 23.78 | 23.42 | 23.77 | 55,818 | +0.39(+1.65%) |
Aug 23, 2019 | 23.47 | 23.71 | 23.16 | 23.39 | 72,088 | -0.20(-0.85%) |
Aug 22, 2019 | 23.69 | 23.83 | 23.46 | 23.59 | 36,952 | -0.02(-0.07%) |
Aug 21, 2019 | 24.00 | 24.00 | 23.55 | 23.61 | 35,260 | -0.18(-0.77%) |
Aug 20, 2019 | 23.83 | 23.87 | 23.63 | 23.79 | 17,924 | -0.11(-0.44%) |
Aug 19, 2019 | 24.15 | 24.29 | 23.89 | 23.90 | 41,340 | +0.13(+0.55%) |
Aug 16, 2019 | 23.41 | 23.96 | 23.41 | 23.76 | 37,586 | +0.44(+1.88%) |
Aug 15, 2019 | 23.22 | 23.39 | 23.01 | 23.33 | 60,997 | +0.20(+0.87%) |
Aug 14, 2019 | 23.15 | 23.39 | 22.93 | 23.13 | 69,545 | -0.49(-2.08%) |
Aug 13, 2019 | 23.48 | 24.13 | 23.48 | 23.62 | 48,764 | -0.01(-0.04%) |
Aug 12, 2019 | 23.65 | 23.76 | 23.48 | 23.62 | 38,330 | -0.20(-0.84%) |
Aug 09, 2019 | 24.09 | 24.28 | 23.83 | 23.83 | 44,555 | -0.38(-1.56%) |
Aug 08, 2019 | 24.11 | 24.28 | 23.97 | 24.20 | 56,084 | +0.27(+1.13%) |
Aug 07, 2019 | 23.80 | 23.96 | 23.55 | 23.93 | 53,484 | -0.21(-0.87%) |
Aug 06, 2019 | 23.50 | 24.14 | 23.50 | 24.14 | 64,344 | +0.78(+3.32%) |
Aug 05, 2019 | 23.66 | 23.69 | 23.04 | 23.36 | 119,374 | -0.74(-3.07%) |
Aug 02, 2019 | 24.06 | 24.17 | 23.57 | 24.11 | 95,812 | -0.06(-0.25%) |
Aug 01, 2019 | 25.46 | 25.57 | 24.10 | 24.17 | 123,357 | -1.23(-4.84%) |
Jul 31, 2019 | 25.94 | 26.10 | 25.37 | 25.40 | 79,157 | -0.50(-1.92%) |
Jul 30, 2019 | 25.69 | 26.02 | 25.55 | 25.89 | 75,143 | +0.00(+0.00%) |
Jul 29, 2019 | 25.39 | 25.94 | 25.16 | 25.89 | 77,672 | +0.37(+1.43%) |
Jul 26, 2019 | 26.20 | 26.41 | 25.46 | 25.53 | 106,369 | +0.91(+3.68%) |
Jul 25, 2019 | 25.08 | 25.26 | 24.45 | 24.62 | 93,740 | -0.58(-2.28%) |
Jul 24, 2019 | 24.94 | 25.21 | 24.69 | 25.19 | 77,047 | +0.23(+0.91%) |
Jul 23, 2019 | 24.99 | 25.45 | 24.90 | 24.97 | 60,923 | +0.16(+0.63%) |
Jul 22, 2019 | 26.08 | 26.09 | 24.81 | 24.81 | 191,472 | -1.27(-4.88%) |
Jul 19, 2019 | 26.21 | 26.21 | 25.85 | 26.08 | 70,339 | +0.01(+0.03%) |
Jul 18, 2019 | 26.48 | 26.65 | 26.01 | 26.07 | 92,204 | -0.47(-1.77%) |
Jul 17, 2019 | 26.43 | 26.75 | 26.28 | 26.55 | 96,902 | +0.08(+0.30%) |
Jul 16, 2019 | 26.14 | 26.57 | 26.10 | 26.47 | 91,115 | +0.33(+1.27%) |
Jul 15, 2019 | 26.14 | 26.23 | 25.84 | 26.14 | 64,326 | +0.04(+0.17%) |
Jul 12, 2019 | 26.15 | 26.41 | 26.04 | 26.09 | 66,093 | -0.03(-0.10%) |
Jul 11, 2019 | 26.13 | 26.15 | 25.96 | 26.12 | 73,135 | +0.00(+0.00%) |
Jul 10, 2019 | 25.72 | 26.14 | 25.48 | 26.12 | 93,563 | +0.47(+1.83%) |
Jul 09, 2019 | 25.23 | 25.95 | 25.23 | 25.65 | 129,737 | +0.43(+1.69%) |
Jul 08, 2019 | 24.33 | 25.27 | 24.33 | 25.22 | 135,814 | +0.83(+3.39%) |
Jul 05, 2019 | 24.12 | 24.45 | 23.97 | 24.39 | 97,304 | +0.22(+0.90%) |
Jul 03, 2019 | 24.00 | 24.28 | 23.99 | 24.18 | 43,259 | +0.25(+1.06%) |
Jul 02, 2019 | 24.00 | 24.11 | 23.57 | 23.92 | 41,277 | -0.11(-0.47%) |