Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.28 | 28.28 | 27.57 | 28.17 | 207,474 | -0.20(-0.69%) |
Oct 30, 2019 | 28.60 | 28.60 | 28.12 | 28.37 | 135,029 | -0.25(-0.88%) |
Oct 29, 2019 | 28.29 | 28.70 | 28.25 | 28.62 | 125,876 | +0.22(+0.78%) |
Oct 28, 2019 | 28.10 | 28.44 | 28.07 | 28.40 | 140,302 | +0.38(+1.37%) |
Oct 25, 2019 | 27.80 | 28.21 | 27.80 | 28.02 | 121,963 | +0.18(+0.65%) |
Oct 24, 2019 | 28.14 | 28.21 | 27.64 | 27.84 | 119,936 | -0.31(-1.10%) |
Oct 23, 2019 | 28.20 | 28.40 | 27.95 | 28.15 | 128,031 | -0.07(-0.26%) |
Oct 22, 2019 | 28.27 | 28.50 | 28.13 | 28.22 | 144,866 | -0.20(-0.69%) |
Oct 21, 2019 | 27.81 | 28.44 | 27.73 | 28.42 | 277,296 | +0.78(+2.81%) |
Oct 18, 2019 | 27.59 | 27.73 | 27.46 | 27.64 | 156,494 | -0.16(-0.59%) |
Oct 17, 2019 | 27.59 | 28.32 | 27.26 | 27.81 | 233,456 | +0.51(+1.89%) |
Oct 16, 2019 | 27.09 | 27.33 | 27.07 | 27.29 | 197,669 | +0.16(+0.57%) |
Oct 15, 2019 | 26.88 | 27.31 | 26.83 | 27.14 | 132,937 | +0.27(+1.00%) |
Oct 14, 2019 | 26.91 | 27.07 | 26.79 | 26.87 | 92,411 | -0.26(-0.96%) |
Oct 11, 2019 | 27.32 | 27.50 | 27.11 | 27.13 | 208,047 | +0.15(+0.54%) |
Oct 10, 2019 | 26.89 | 27.16 | 26.85 | 26.98 | 204,377 | +0.13(+0.49%) |
Oct 09, 2019 | 27.08 | 27.08 | 26.81 | 26.85 | 78,443 | -0.02(-0.08%) |
Oct 08, 2019 | 27.14 | 27.14 | 26.72 | 26.87 | 210,056 | -0.45(-1.63%) |
Oct 07, 2019 | 27.15 | 27.55 | 27.13 | 27.32 | 175,163 | -0.02(-0.07%) |
Oct 04, 2019 | 27.15 | 27.51 | 26.98 | 27.34 | 444,626 | +0.13(+0.50%) |
Oct 03, 2019 | 27.17 | 27.67 | 26.90 | 27.20 | 135,415 | -0.11(-0.42%) |
Oct 02, 2019 | 27.04 | 27.35 | 26.96 | 27.32 | 235,372 | +0.03(+0.12%) |
Oct 01, 2019 | 27.67 | 27.83 | 27.12 | 27.28 | 191,090 | -0.25(-0.89%) |
Sep 30, 2019 | 27.91 | 28.06 | 27.49 | 27.53 | 343,581 | -0.33(-1.17%) |
Sep 27, 2019 | 28.05 | 28.13 | 27.70 | 27.86 | 450,014 | +0.22(+0.80%) |
Sep 26, 2019 | 27.84 | 28.16 | 27.55 | 27.64 | 580,743 | +0.26(+0.95%) |
Sep 25, 2019 | 27.01 | 27.44 | 26.81 | 27.37 | 666,578 | +0.47(+1.76%) |
Sep 24, 2019 | 27.79 | 27.79 | 26.60 | 26.90 | 382,788 | -1.95(-6.76%) |
Sep 23, 2019 | 28.88 | 29.06 | 28.57 | 28.85 | 88,103 | -0.13(-0.45%) |
Sep 20, 2019 | 29.36 | 29.46 | 28.85 | 28.98 | 323,275 | -0.38(-1.31%) |
Sep 19, 2019 | 29.51 | 29.78 | 29.26 | 29.37 | 145,873 | -0.10(-0.33%) |
Sep 18, 2019 | 29.29 | 29.56 | 29.10 | 29.46 | 255,489 | +0.07(+0.25%) |
Sep 17, 2019 | 29.16 | 29.46 | 28.95 | 29.39 | 164,920 | +0.09(+0.31%) |
Sep 16, 2019 | 29.24 | 29.55 | 29.15 | 29.30 | 73,292 | -0.14(-0.47%) |
Sep 13, 2019 | 29.37 | 29.68 | 29.09 | 29.44 | 143,147 | +0.29(+0.98%) |
Sep 12, 2019 | 28.66 | 29.33 | 28.55 | 29.15 | 169,113 | +0.34(+1.19%) |
Sep 11, 2019 | 28.41 | 28.90 | 28.07 | 28.81 | 116,188 | +0.45(+1.58%) |
Sep 10, 2019 | 28.28 | 28.54 | 28.13 | 28.36 | 152,875 | +0.13(+0.46%) |
Sep 09, 2019 | 27.82 | 28.36 | 27.63 | 28.23 | 117,672 | +0.71(+2.58%) |
Sep 06, 2019 | 27.84 | 27.84 | 27.42 | 27.52 | 181,964 | +0.00(+0.00%) |
Sep 05, 2019 | 27.32 | 27.96 | 27.27 | 27.52 | 74,123 | +0.58(+2.15%) |
Sep 04, 2019 | 26.79 | 27.06 | 26.79 | 26.94 | 77,903 | +0.11(+0.43%) |
Sep 03, 2019 | 27.05 | 27.09 | 26.64 | 26.83 | 89,803 | -0.51(-1.88%) |
Aug 30, 2019 | 27.55 | 27.63 | 27.24 | 27.34 | 79,961 | -0.10(-0.36%) |
Aug 29, 2019 | 27.26 | 27.60 | 27.26 | 27.44 | 87,477 | +0.42(+1.54%) |
Aug 28, 2019 | 26.57 | 27.18 | 26.57 | 27.02 | 96,176 | +0.36(+1.35%) |
Aug 27, 2019 | 27.32 | 27.48 | 26.52 | 26.66 | 110,376 | -0.48(-1.77%) |
Aug 26, 2019 | 27.07 | 27.16 | 26.78 | 27.15 | 88,930 | +0.40(+1.50%) |
Aug 23, 2019 | 27.68 | 27.87 | 26.68 | 26.75 | 179,883 | -1.00(-3.59%) |
Aug 22, 2019 | 27.91 | 28.05 | 27.64 | 27.74 | 143,313 | -0.05(-0.18%) |
Aug 21, 2019 | 27.76 | 27.79 | 27.46 | 27.79 | 149,337 | +0.33(+1.19%) |
Aug 20, 2019 | 27.60 | 27.65 | 27.38 | 27.46 | 126,190 | -0.29(-1.03%) |
Aug 19, 2019 | 27.99 | 28.05 | 27.74 | 27.75 | 81,710 | +0.13(+0.47%) |
Aug 16, 2019 | 27.03 | 27.64 | 27.03 | 27.62 | 85,227 | +0.72(+2.67%) |
Aug 15, 2019 | 27.15 | 27.28 | 26.75 | 26.90 | 122,249 | -0.22(-0.81%) |
Aug 14, 2019 | 27.46 | 27.60 | 26.93 | 27.12 | 187,712 | -0.87(-3.09%) |
Aug 13, 2019 | 27.79 | 28.39 | 27.53 | 27.99 | 107,220 | +0.23(+0.82%) |
Aug 12, 2019 | 27.90 | 27.94 | 27.70 | 27.76 | 146,256 | -0.35(-1.24%) |
Aug 09, 2019 | 28.06 | 28.25 | 27.82 | 28.11 | 230,266 | -0.01(-0.03%) |
Aug 08, 2019 | 28.06 | 28.32 | 28.03 | 28.11 | 153,769 | +0.31(+1.11%) |
Aug 07, 2019 | 27.54 | 27.86 | 27.37 | 27.81 | 95,338 | -0.29(-1.04%) |
Aug 06, 2019 | 28.02 | 28.24 | 27.62 | 28.10 | 93,259 | +0.12(+0.43%) |
Aug 05, 2019 | 28.37 | 28.45 | 27.52 | 27.98 | 169,496 | -0.89(-3.08%) |
Aug 02, 2019 | 28.91 | 28.91 | 28.53 | 28.87 | 105,003 | -0.12(-0.42%) |