Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.91 | 29.25 | 28.91 | 29.04 | 1,748,173 | +0.14(+0.49%) |
Sep 27, 2019 | 29.11 | 29.16 | 28.74 | 28.90 | 1,637,828 | -0.21(-0.71%) |
Sep 26, 2019 | 29.05 | 29.20 | 28.94 | 29.11 | 1,246,439 | +0.12(+0.43%) |
Sep 25, 2019 | 29.14 | 29.21 | 28.92 | 28.98 | 1,490,265 | -0.17(-0.59%) |
Sep 24, 2019 | 29.18 | 29.34 | 28.95 | 29.15 | 1,244,420 | +0.02(+0.08%) |
Sep 23, 2019 | 29.31 | 29.39 | 29.09 | 29.13 | 1,225,840 | -0.24(-0.81%) |
Sep 20, 2019 | 29.54 | 29.64 | 29.27 | 29.37 | 2,407,016 | -0.12(-0.39%) |
Sep 19, 2019 | 29.57 | 29.62 | 29.34 | 29.48 | 848,962 | +0.02(+0.08%) |
Sep 18, 2019 | 29.74 | 29.82 | 29.19 | 29.46 | 1,175,834 | -0.16(-0.56%) |
Sep 17, 2019 | 29.04 | 29.63 | 29.01 | 29.62 | 1,485,146 | +0.68(+2.34%) |
Sep 16, 2019 | 28.74 | 28.96 | 28.57 | 28.95 | 1,646,198 | +0.17(+0.60%) |
Sep 13, 2019 | 28.96 | 29.11 | 28.68 | 28.78 | 1,704,050 | -0.32(-1.10%) |
Sep 12, 2019 | 29.36 | 29.59 | 29.04 | 29.10 | 1,305,358 | +0.02(+0.06%) |
Sep 11, 2019 | 28.77 | 29.19 | 28.67 | 29.08 | 1,147,733 | +0.17(+0.60%) |
Sep 10, 2019 | 29.31 | 29.34 | 28.61 | 28.91 | 1,405,466 | -0.59(-2.01%) |
Sep 09, 2019 | 29.61 | 29.67 | 29.33 | 29.50 | 2,138,915 | -0.16(-0.56%) |
Sep 06, 2019 | 29.59 | 29.70 | 29.41 | 29.67 | 2,097,498 | +0.06(+0.19%) |
Sep 05, 2019 | 29.83 | 29.83 | 29.22 | 29.61 | 2,731,014 | -0.33(-1.10%) |
Sep 04, 2019 | 29.63 | 29.94 | 29.62 | 29.94 | 2,299,836 | +0.34(+1.14%) |
Sep 03, 2019 | 29.62 | 29.95 | 29.49 | 29.60 | 1,856,162 | +0.01(+0.03%) |
Aug 30, 2019 | 29.48 | 29.67 | 29.32 | 29.59 | 1,452,627 | +0.17(+0.59%) |
Aug 29, 2019 | 29.28 | 29.47 | 29.19 | 29.42 | 1,669,857 | +0.16(+0.54%) |
Aug 28, 2019 | 29.40 | 29.45 | 29.17 | 29.26 | 1,057,030 | -0.06(-0.20%) |
Aug 27, 2019 | 29.29 | 29.52 | 29.25 | 29.32 | 1,546,519 | +0.13(+0.45%) |
Aug 26, 2019 | 29.06 | 29.20 | 28.91 | 29.19 | 1,245,253 | +0.19(+0.65%) |
Aug 23, 2019 | 29.22 | 29.46 | 28.93 | 29.00 | 1,492,893 | -0.20(-0.68%) |
Aug 22, 2019 | 29.11 | 29.29 | 28.96 | 29.20 | 850,111 | +0.12(+0.40%) |
Aug 21, 2019 | 29.04 | 29.30 | 28.79 | 29.08 | 1,689,486 | +0.12(+0.40%) |
Aug 20, 2019 | 29.35 | 29.46 | 28.94 | 28.96 | 1,886,028 | -0.21(-0.71%) |
Aug 19, 2019 | 29.04 | 29.25 | 28.89 | 29.17 | 1,372,795 | +0.12(+0.40%) |
Aug 16, 2019 | 29.06 | 29.18 | 28.98 | 29.06 | 1,231,767 | -0.02(-0.06%) |
Aug 15, 2019 | 28.78 | 29.19 | 28.76 | 29.07 | 940,388 | +0.40(+1.38%) |
Aug 14, 2019 | 29.01 | 29.19 | 28.68 | 28.68 | 1,081,064 | -0.31(-1.05%) |
Aug 13, 2019 | 29.02 | 29.20 | 28.75 | 28.98 | 897,063 | -0.10(-0.34%) |
Aug 12, 2019 | 29.11 | 29.29 | 28.97 | 29.08 | 1,241,238 | +0.01(+0.03%) |
Aug 09, 2019 | 28.98 | 29.15 | 28.86 | 29.07 | 2,167,964 | +0.18(+0.63%) |
Aug 08, 2019 | 28.77 | 29.00 | 28.62 | 28.89 | 1,482,597 | +0.13(+0.46%) |
Aug 07, 2019 | 28.50 | 28.99 | 28.31 | 28.76 | 2,338,658 | +0.33(+1.16%) |
Aug 06, 2019 | 28.26 | 28.79 | 28.21 | 28.43 | 1,557,116 | +0.09(+0.32%) |
Aug 05, 2019 | 28.76 | 28.78 | 28.07 | 28.34 | 1,833,668 | -0.37(-1.29%) |
Aug 02, 2019 | 28.49 | 28.78 | 28.42 | 28.71 | 1,520,789 | +0.28(+0.99%) |
Aug 01, 2019 | 28.11 | 28.61 | 27.89 | 28.43 | 2,274,794 | +0.44(+1.56%) |
Jul 31, 2019 | 27.85 | 28.31 | 27.80 | 27.99 | 1,640,129 | +0.26(+0.92%) |
Jul 30, 2019 | 27.98 | 28.36 | 27.53 | 27.74 | 1,104,905 | -0.04(-0.15%) |
Jul 29, 2019 | 27.66 | 27.91 | 27.48 | 27.78 | 1,264,001 | +0.27(+0.99%) |
Jul 26, 2019 | 27.46 | 27.84 | 27.23 | 27.51 | 2,580,332 | -0.07(-0.27%) |
Jul 25, 2019 | 27.59 | 27.63 | 27.32 | 27.58 | 2,139,780 | +0.07(+0.27%) |
Jul 24, 2019 | 27.66 | 27.77 | 27.43 | 27.51 | 1,621,681 | -0.04(-0.15%) |
Jul 23, 2019 | 27.42 | 27.64 | 27.24 | 27.55 | 1,436,327 | +0.14(+0.51%) |
Jul 22, 2019 | 27.47 | 27.62 | 27.30 | 27.41 | 1,677,712 | -0.05(-0.18%) |
Jul 19, 2019 | 28.07 | 28.31 | 27.37 | 27.46 | 2,538,731 | -0.94(-3.31%) |
Jul 18, 2019 | 28.51 | 28.53 | 28.23 | 28.40 | 1,109,159 | -0.10(-0.35%) |
Jul 17, 2019 | 28.49 | 28.62 | 28.29 | 28.49 | 994,523 | +0.08(+0.29%) |
Jul 16, 2019 | 28.60 | 28.60 | 28.35 | 28.41 | 1,859,192 | -0.24(-0.83%) |
Jul 15, 2019 | 28.85 | 28.89 | 28.59 | 28.65 | 2,091,910 | -0.16(-0.57%) |
Jul 12, 2019 | 28.81 | 28.93 | 28.70 | 28.82 | 716,550 | +0.02(+0.06%) |
Jul 11, 2019 | 28.86 | 29.05 | 28.67 | 28.80 | 1,072,368 | -0.08(-0.29%) |
Jul 10, 2019 | 28.78 | 28.96 | 28.54 | 28.88 | 1,224,274 | +0.15(+0.52%) |
Jul 09, 2019 | 28.64 | 28.81 | 28.57 | 28.73 | 843,720 | +0.16(+0.55%) |
Jul 08, 2019 | 28.33 | 28.71 | 28.33 | 28.58 | 1,823,524 | +0.26(+0.90%) |
Jul 05, 2019 | 28.24 | 28.45 | 27.89 | 28.32 | 808,120 | -0.07(-0.23%) |
Jul 03, 2019 | 28.11 | 28.48 | 28.11 | 28.39 | 806,907 | +0.30(+1.06%) |
Jul 02, 2019 | 27.55 | 28.12 | 27.49 | 28.09 | 1,560,655 | +0.71(+2.59%) |