Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.76 | 27.92 | 27.50 | 27.90 | 426,346 | +0.18(+0.66%) |
Oct 30, 2019 | 27.74 | 27.76 | 27.49 | 27.72 | 285,593 | +0.01(+0.03%) |
Oct 29, 2019 | 27.68 | 27.78 | 27.57 | 27.71 | 321,943 | +0.03(+0.13%) |
Oct 28, 2019 | 27.81 | 28.07 | 27.63 | 27.68 | 280,250 | -0.21(-0.75%) |
Oct 25, 2019 | 27.89 | 27.93 | 27.67 | 27.89 | 280,419 | +0.10(+0.37%) |
Oct 24, 2019 | 27.84 | 27.94 | 27.66 | 27.78 | 346,600 | +0.02(+0.06%) |
Oct 23, 2019 | 28.12 | 28.12 | 27.73 | 27.76 | 395,305 | -0.17(-0.62%) |
Oct 22, 2019 | 28.01 | 28.22 | 27.90 | 27.94 | 458,001 | -0.11(-0.40%) |
Oct 21, 2019 | 27.95 | 28.14 | 27.93 | 28.05 | 277,717 | +0.21(+0.75%) |
Oct 18, 2019 | 27.76 | 28.03 | 27.63 | 27.84 | 440,625 | +0.02(+0.06%) |
Oct 17, 2019 | 27.33 | 27.90 | 27.33 | 27.82 | 470,109 | +0.45(+1.65%) |
Oct 16, 2019 | 27.52 | 27.76 | 27.33 | 27.37 | 497,066 | -0.17(-0.63%) |
Oct 15, 2019 | 27.84 | 28.02 | 27.52 | 27.55 | 561,634 | -0.27(-0.97%) |
Oct 14, 2019 | 28.21 | 28.44 | 27.75 | 27.82 | 316,495 | -0.44(-1.57%) |
Oct 11, 2019 | 28.17 | 28.80 | 28.10 | 28.26 | 881,827 | +0.19(+0.68%) |
Oct 10, 2019 | 28.28 | 28.41 | 27.98 | 28.07 | 344,181 | -0.16(-0.58%) |
Oct 09, 2019 | 28.20 | 28.31 | 27.96 | 28.23 | 399,165 | +0.20(+0.71%) |
Oct 08, 2019 | 28.28 | 28.43 | 27.95 | 28.03 | 441,906 | -0.32(-1.13%) |
Oct 07, 2019 | 27.92 | 28.47 | 27.78 | 28.35 | 446,924 | +0.31(+1.11%) |
Oct 04, 2019 | 27.86 | 28.05 | 27.68 | 28.04 | 298,514 | +0.26(+0.94%) |
Oct 03, 2019 | 27.69 | 27.79 | 27.33 | 27.78 | 486,069 | +0.10(+0.38%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.21 | 27.68 | 796,857 | -0.33(-1.18%) |
Oct 01, 2019 | 28.55 | 28.66 | 27.95 | 28.01 | 424,960 | -0.55(-1.91%) |
Sep 30, 2019 | 28.21 | 28.59 | 28.15 | 28.55 | 895,497 | +0.36(+1.26%) |
Sep 27, 2019 | 28.48 | 28.58 | 28.06 | 28.20 | 494,335 | -0.21(-0.73%) |
Sep 26, 2019 | 28.32 | 28.59 | 28.22 | 28.41 | 565,525 | +0.16(+0.55%) |
Sep 25, 2019 | 28.30 | 28.57 | 28.24 | 28.25 | 701,008 | +0.02(+0.06%) |
Sep 24, 2019 | 28.51 | 28.73 | 28.20 | 28.23 | 544,892 | -0.19(-0.67%) |
Sep 23, 2019 | 28.19 | 28.54 | 27.95 | 28.42 | 513,972 | +0.39(+1.39%) |
Sep 20, 2019 | 28.61 | 28.61 | 27.36 | 28.03 | 2,033,471 | -0.62(-2.15%) |
Sep 19, 2019 | 28.53 | 28.78 | 28.40 | 28.65 | 601,958 | +0.30(+1.07%) |
Sep 18, 2019 | 28.16 | 28.41 | 28.04 | 28.35 | 857,607 | +0.36(+1.27%) |
Sep 17, 2019 | 28.11 | 28.28 | 27.80 | 27.99 | 360,320 | -0.14(-0.49%) |
Sep 16, 2019 | 28.51 | 28.59 | 28.10 | 28.13 | 435,785 | -0.29(-1.01%) |
Sep 13, 2019 | 28.34 | 28.73 | 28.34 | 28.41 | 532,715 | +0.03(+0.09%) |
Sep 12, 2019 | 29.00 | 29.02 | 28.38 | 28.39 | 779,744 | -0.48(-1.65%) |
Sep 11, 2019 | 28.27 | 28.87 | 28.19 | 28.87 | 741,658 | +0.58(+2.06%) |
Sep 10, 2019 | 28.12 | 28.60 | 28.04 | 28.28 | 655,519 | +0.19(+0.68%) |
Sep 09, 2019 | 28.19 | 28.33 | 28.01 | 28.09 | 524,640 | -0.11(-0.41%) |
Sep 06, 2019 | 28.54 | 28.55 | 28.20 | 28.21 | 488,358 | -0.28(-0.97%) |
Sep 05, 2019 | 28.15 | 28.64 | 27.97 | 28.48 | 456,017 | +0.28(+1.01%) |
Sep 04, 2019 | 28.06 | 28.31 | 28.01 | 28.20 | 686,896 | +0.28(+1.02%) |
Sep 03, 2019 | 27.79 | 28.05 | 27.49 | 27.92 | 455,423 | +0.10(+0.37%) |
Aug 30, 2019 | 27.44 | 28.10 | 27.43 | 27.81 | 531,728 | +0.43(+1.57%) |
Aug 29, 2019 | 27.32 | 27.58 | 27.24 | 27.38 | 825,098 | +0.27(+0.98%) |
Aug 28, 2019 | 27.14 | 27.50 | 27.05 | 27.12 | 1,149,146 | +0.03(+0.10%) |
Aug 27, 2019 | 27.12 | 27.37 | 26.97 | 27.09 | 465,840 | +0.17(+0.64%) |
Aug 26, 2019 | 26.55 | 26.94 | 26.40 | 26.92 | 245,145 | +0.53(+2.02%) |
Aug 23, 2019 | 27.07 | 27.34 | 26.33 | 26.39 | 513,124 | -0.67(-2.48%) |
Aug 22, 2019 | 27.16 | 27.25 | 26.87 | 27.06 | 416,806 | -0.09(-0.32%) |
Aug 21, 2019 | 27.10 | 27.24 | 26.94 | 27.14 | 269,877 | +0.05(+0.19%) |
Aug 20, 2019 | 27.28 | 27.44 | 27.02 | 27.09 | 343,005 | -0.15(-0.57%) |
Aug 19, 2019 | 27.27 | 27.56 | 27.10 | 27.25 | 349,283 | +0.03(+0.09%) |
Aug 16, 2019 | 26.92 | 27.31 | 26.92 | 27.22 | 315,223 | +0.29(+1.09%) |
Aug 15, 2019 | 26.60 | 26.98 | 26.40 | 26.93 | 594,439 | +0.39(+1.46%) |
Aug 14, 2019 | 26.64 | 26.85 | 26.33 | 26.54 | 392,978 | -0.11(-0.42%) |
Aug 13, 2019 | 26.61 | 26.91 | 26.59 | 26.65 | 257,654 | -0.09(-0.35%) |
Aug 12, 2019 | 26.92 | 27.02 | 26.40 | 26.75 | 437,986 | -0.11(-0.42%) |
Aug 09, 2019 | 27.27 | 27.32 | 26.79 | 26.86 | 650,795 | -0.56(-2.04%) |
Aug 08, 2019 | 27.06 | 27.52 | 26.16 | 27.42 | 493,697 | +0.35(+1.30%) |
Aug 07, 2019 | 27.13 | 27.35 | 26.86 | 27.07 | 695,802 | -0.13(-0.47%) |
Aug 06, 2019 | 27.54 | 27.77 | 26.93 | 27.19 | 966,999 | -0.36(-1.31%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.23 | 27.56 | 819,369 | -1.57(-5.40%) |
Aug 02, 2019 | 29.04 | 29.42 | 28.87 | 29.13 | 284,759 | +0.04(+0.15%) |