Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 29.46 | 29.76 | 28.84 | 28.99 | 231,939 | -0.51(-1.73%) |
Jul 31, 2019 | 29.43 | 29.78 | 29.34 | 29.50 | 193,304 | +0.10(+0.33%) |
Jul 30, 2019 | 28.92 | 29.43 | 28.81 | 29.40 | 118,283 | +0.30(+1.03%) |
Jul 29, 2019 | 29.35 | 29.55 | 28.99 | 29.10 | 152,817 | -0.29(-0.99%) |
Jul 26, 2019 | 28.79 | 29.44 | 28.79 | 29.39 | 169,488 | +0.65(+2.25%) |
Jul 25, 2019 | 28.96 | 29.00 | 28.66 | 28.75 | 194,931 | -0.11(-0.39%) |
Jul 24, 2019 | 28.40 | 29.01 | 28.35 | 28.86 | 360,295 | +0.36(+1.28%) |
Jul 23, 2019 | 28.48 | 28.81 | 28.44 | 28.49 | 139,160 | -0.01(-0.03%) |
Jul 22, 2019 | 28.44 | 28.54 | 28.29 | 28.50 | 133,276 | -0.06(-0.20%) |
Jul 19, 2019 | 28.64 | 28.96 | 28.53 | 28.56 | 164,423 | -0.32(-1.09%) |
Jul 18, 2019 | 28.60 | 29.07 | 27.86 | 28.87 | 198,852 | +0.96(+3.45%) |
Jul 17, 2019 | 28.10 | 28.19 | 27.85 | 27.91 | 217,186 | -0.43(-1.51%) |
Jul 16, 2019 | 28.24 | 28.55 | 28.24 | 28.34 | 76,668 | +0.03(+0.11%) |
Jul 15, 2019 | 28.85 | 28.85 | 28.15 | 28.31 | 108,149 | -0.46(-1.60%) |
Jul 12, 2019 | 28.56 | 28.84 | 28.41 | 28.77 | 99,073 | +0.33(+1.17%) |
Jul 11, 2019 | 28.37 | 28.46 | 28.19 | 28.44 | 84,784 | +0.04(+0.14%) |
Jul 10, 2019 | 28.63 | 28.75 | 28.31 | 28.40 | 125,702 | -0.15(-0.54%) |
Jul 09, 2019 | 28.12 | 28.57 | 28.11 | 28.55 | 157,973 | +0.31(+1.09%) |
Jul 08, 2019 | 28.63 | 28.79 | 28.20 | 28.24 | 337,078 | -0.57(-1.97%) |
Jul 05, 2019 | 28.59 | 28.87 | 28.55 | 28.81 | 159,976 | +0.28(+0.99%) |
Jul 03, 2019 | 28.24 | 28.53 | 28.16 | 28.53 | 75,849 | +0.32(+1.12%) |
Jul 02, 2019 | 28.43 | 28.45 | 28.00 | 28.21 | 187,458 | -0.24(-0.85%) |