Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.54 | 28.71 | 28.41 | 28.62 | 1,183,257 | +0.10(+0.34%) |
Sep 27, 2019 | 28.99 | 28.99 | 28.37 | 28.52 | 1,190,684 | -0.41(-1.42%) |
Sep 26, 2019 | 28.83 | 29.13 | 28.70 | 28.93 | 899,914 | +0.23(+0.81%) |
Sep 25, 2019 | 28.83 | 28.89 | 28.55 | 28.70 | 748,562 | -0.13(-0.44%) |
Sep 24, 2019 | 29.07 | 29.12 | 28.73 | 28.83 | 1,792,958 | -0.17(-0.59%) |
Sep 23, 2019 | 28.95 | 29.18 | 28.95 | 29.00 | 759,543 | -0.03(-0.10%) |
Sep 20, 2019 | 29.08 | 29.19 | 28.90 | 29.03 | 2,107,581 | -0.01(-0.03%) |
Sep 19, 2019 | 29.23 | 29.25 | 29.00 | 29.04 | 719,546 | +0.02(+0.08%) |
Sep 18, 2019 | 28.82 | 29.08 | 28.75 | 29.02 | 1,086,360 | +0.23(+0.81%) |
Sep 17, 2019 | 28.62 | 28.82 | 28.52 | 28.78 | 996,966 | +0.25(+0.89%) |
Sep 16, 2019 | 28.33 | 28.59 | 28.15 | 28.53 | 1,379,470 | +0.20(+0.71%) |
Sep 13, 2019 | 28.85 | 29.02 | 28.28 | 28.33 | 2,942,169 | -0.47(-1.64%) |
Sep 12, 2019 | 29.18 | 29.18 | 28.78 | 28.80 | 867,018 | -0.18(-0.62%) |
Sep 11, 2019 | 29.02 | 29.06 | 28.74 | 28.98 | 1,330,004 | -0.02(-0.05%) |
Sep 10, 2019 | 29.36 | 29.41 | 28.74 | 28.99 | 939,976 | -0.37(-1.27%) |
Sep 09, 2019 | 28.96 | 29.43 | 28.91 | 29.37 | 1,418,135 | +0.09(+0.31%) |
Sep 06, 2019 | 29.04 | 29.30 | 28.93 | 29.28 | 850,889 | +0.31(+1.09%) |
Sep 05, 2019 | 29.00 | 29.13 | 28.75 | 28.96 | 1,543,371 | -0.04(-0.13%) |
Sep 04, 2019 | 29.10 | 29.17 | 28.92 | 29.00 | 1,170,145 | +0.07(+0.23%) |
Sep 03, 2019 | 28.64 | 29.15 | 28.47 | 28.93 | 932,093 | +0.16(+0.56%) |
Aug 30, 2019 | 28.75 | 28.87 | 28.54 | 28.77 | 1,209,267 | +0.18(+0.62%) |
Aug 29, 2019 | 28.53 | 28.70 | 28.38 | 28.60 | 842,627 | +0.24(+0.83%) |
Aug 28, 2019 | 28.45 | 28.65 | 28.27 | 28.36 | 873,881 | -0.04(-0.16%) |
Aug 27, 2019 | 28.49 | 28.68 | 28.40 | 28.40 | 1,685,769 | +0.06(+0.21%) |
Aug 26, 2019 | 28.15 | 28.36 | 28.08 | 28.35 | 1,143,419 | +0.32(+1.16%) |
Aug 23, 2019 | 28.15 | 28.42 | 27.80 | 28.02 | 1,839,870 | -0.24(-0.83%) |
Aug 22, 2019 | 27.77 | 28.29 | 27.73 | 28.26 | 2,095,343 | +0.53(+1.91%) |
Aug 21, 2019 | 27.74 | 27.84 | 27.57 | 27.73 | 2,119,121 | +0.15(+0.56%) |
Aug 20, 2019 | 27.73 | 27.77 | 27.49 | 27.57 | 957,771 | -0.18(-0.66%) |
Aug 19, 2019 | 27.76 | 27.85 | 27.62 | 27.76 | 849,940 | +0.21(+0.75%) |
Aug 16, 2019 | 27.23 | 27.58 | 27.18 | 27.55 | 1,272,219 | +0.29(+1.08%) |
Aug 15, 2019 | 27.57 | 27.78 | 27.18 | 27.26 | 1,970,982 | -0.24(-0.88%) |
Aug 14, 2019 | 28.01 | 28.11 | 27.43 | 27.50 | 1,301,100 | -0.62(-2.20%) |
Aug 13, 2019 | 27.88 | 28.21 | 27.77 | 28.12 | 1,413,651 | +0.29(+1.03%) |
Aug 12, 2019 | 27.65 | 27.94 | 27.58 | 27.83 | 1,071,595 | +0.08(+0.29%) |
Aug 09, 2019 | 27.74 | 27.93 | 27.45 | 27.75 | 889,615 | -0.05(-0.19%) |
Aug 08, 2019 | 27.23 | 27.87 | 27.21 | 27.80 | 2,338,199 | +0.13(+0.48%) |
Aug 07, 2019 | 27.39 | 27.90 | 27.01 | 27.67 | 1,429,423 | +0.15(+0.53%) |
Aug 06, 2019 | 27.21 | 27.60 | 27.21 | 27.52 | 1,134,363 | +0.29(+1.05%) |
Aug 05, 2019 | 27.61 | 27.68 | 26.90 | 27.24 | 955,771 | -0.59(-2.11%) |
Aug 02, 2019 | 27.67 | 27.84 | 27.29 | 27.82 | 3,532,083 | +0.29(+1.04%) |
Aug 01, 2019 | 27.80 | 27.90 | 27.46 | 27.54 | 3,946,787 | -0.20(-0.72%) |
Jul 31, 2019 | 27.82 | 28.07 | 27.65 | 27.74 | 3,721,109 | -0.07(-0.24%) |
Jul 30, 2019 | 27.51 | 27.97 | 27.51 | 27.80 | 1,803,642 | +0.21(+0.75%) |
Jul 29, 2019 | 27.60 | 27.86 | 27.56 | 27.60 | 1,379,663 | +0.10(+0.35%) |
Jul 26, 2019 | 27.39 | 27.56 | 27.18 | 27.50 | 3,823,455 | +0.23(+0.84%) |
Jul 25, 2019 | 27.43 | 27.44 | 27.11 | 27.27 | 3,588,107 | -0.18(-0.64%) |
Jul 24, 2019 | 27.71 | 27.80 | 27.37 | 27.45 | 1,862,542 | -0.25(-0.90%) |
Jul 23, 2019 | 27.76 | 27.79 | 27.56 | 27.70 | 2,192,579 | +0.01(+0.03%) |
Jul 22, 2019 | 27.65 | 27.77 | 27.46 | 27.69 | 836,730 | -0.01(-0.03%) |
Jul 19, 2019 | 28.32 | 28.32 | 27.66 | 27.70 | 1,059,298 | -0.63(-2.23%) |
Jul 18, 2019 | 28.26 | 28.42 | 28.10 | 28.33 | 902,365 | -0.07(-0.23%) |
Jul 17, 2019 | 28.65 | 28.80 | 28.23 | 28.40 | 970,977 | -0.21(-0.72%) |
Jul 16, 2019 | 28.81 | 28.86 | 28.54 | 28.60 | 1,093,644 | -0.21(-0.71%) |
Jul 15, 2019 | 28.99 | 29.02 | 28.77 | 28.81 | 1,243,613 | -0.09(-0.31%) |
Jul 12, 2019 | 28.97 | 29.05 | 28.79 | 28.90 | 1,836,471 | -0.04(-0.13%) |
Jul 11, 2019 | 29.44 | 29.54 | 28.86 | 28.93 | 1,244,504 | -0.46(-1.58%) |
Jul 10, 2019 | 29.54 | 29.61 | 29.31 | 29.40 | 1,714,212 | -0.04(-0.15%) |
Jul 09, 2019 | 29.32 | 29.51 | 29.11 | 29.44 | 1,504,540 | +0.14(+0.48%) |
Jul 08, 2019 | 29.22 | 29.32 | 29.11 | 29.30 | 721,656 | -0.03(-0.10%) |
Jul 05, 2019 | 29.15 | 29.36 | 28.78 | 29.33 | 885,128 | +0.01(+0.03%) |
Jul 03, 2019 | 29.12 | 29.35 | 29.09 | 29.32 | 903,619 | +0.35(+1.19%) |
Jul 02, 2019 | 28.71 | 29.03 | 28.68 | 28.98 | 1,543,246 | +0.27(+0.95%) |