Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.00 | 28.09 | 27.90 | 27.91 | 139,875 | +0.10(+0.35%) |
Sep 27, 2019 | 28.18 | 28.18 | 27.66 | 27.81 | 311,135 | -0.34(-1.20%) |
Sep 26, 2019 | 28.17 | 28.17 | 28.06 | 28.15 | 190,278 | +0.04(+0.13%) |
Sep 25, 2019 | 27.99 | 28.16 | 27.84 | 28.11 | 129,520 | -0.01(-0.03%) |
Sep 24, 2019 | 28.36 | 28.36 | 28.04 | 28.12 | 223,518 | -0.24(-0.85%) |
Sep 23, 2019 | 28.35 | 28.41 | 28.24 | 28.36 | 285,039 | -0.07(-0.25%) |
Sep 20, 2019 | 28.53 | 28.57 | 28.32 | 28.43 | 90,451 | +0.05(+0.19%) |
Sep 19, 2019 | 28.52 | 28.58 | 28.37 | 28.38 | 55,723 | -0.12(-0.42%) |
Sep 18, 2019 | 28.56 | 28.57 | 28.29 | 28.50 | 199,088 | -0.07(-0.26%) |
Sep 17, 2019 | 28.35 | 28.61 | 28.35 | 28.58 | 49,522 | -0.01(-0.03%) |
Sep 16, 2019 | 28.54 | 28.68 | 28.53 | 28.58 | 99,652 | -0.17(-0.58%) |
Sep 13, 2019 | 28.78 | 28.84 | 28.72 | 28.75 | 68,207 | +0.16(+0.55%) |
Sep 12, 2019 | 28.58 | 28.78 | 28.53 | 28.59 | 55,056 | +0.24(+0.84%) |
Sep 11, 2019 | 28.63 | 28.63 | 28.27 | 28.35 | 87,614 | +0.16(+0.56%) |
Sep 10, 2019 | 28.17 | 28.26 | 28.06 | 28.20 | 129,819 | +0.00(+0.00%) |
Sep 09, 2019 | 28.19 | 28.27 | 28.09 | 28.20 | 192,087 | +0.08(+0.28%) |
Sep 06, 2019 | 28.12 | 28.20 | 28.09 | 28.12 | 101,687 | +0.07(+0.25%) |
Sep 05, 2019 | 28.01 | 28.06 | 27.98 | 28.05 | 46,385 | +0.30(+1.08%) |
Sep 04, 2019 | 27.59 | 27.76 | 27.54 | 27.75 | 162,048 | +0.56(+2.04%) |
Sep 03, 2019 | 27.16 | 27.29 | 27.16 | 27.19 | 99,041 | -0.25(-0.90%) |
Aug 30, 2019 | 27.44 | 27.46 | 27.26 | 27.44 | 288,037 | +0.26(+0.96%) |
Aug 29, 2019 | 27.04 | 27.21 | 27.00 | 27.18 | 364,054 | +0.24(+0.90%) |
Aug 28, 2019 | 26.77 | 26.94 | 26.70 | 26.94 | 87,334 | +0.09(+0.33%) |
Aug 27, 2019 | 26.95 | 27.03 | 26.76 | 26.85 | 149,357 | +0.08(+0.30%) |
Aug 26, 2019 | 26.84 | 26.87 | 26.68 | 26.77 | 199,722 | +0.11(+0.40%) |
Aug 23, 2019 | 26.97 | 27.21 | 26.64 | 26.66 | 248,997 | -0.38(-1.40%) |
Aug 22, 2019 | 27.18 | 27.23 | 27.01 | 27.04 | 104,035 | -0.36(-1.32%) |
Aug 21, 2019 | 27.39 | 27.44 | 27.31 | 27.40 | 191,227 | +0.23(+0.84%) |
Aug 20, 2019 | 27.17 | 27.27 | 27.11 | 27.17 | 124,449 | +0.09(+0.33%) |
Aug 19, 2019 | 27.27 | 27.34 | 27.04 | 27.09 | 614,869 | +0.05(+0.20%) |
Aug 16, 2019 | 26.95 | 27.12 | 26.91 | 27.03 | 272,262 | +0.36(+1.35%) |
Aug 15, 2019 | 26.71 | 26.76 | 26.54 | 26.67 | 247,289 | +0.17(+0.63%) |
Aug 14, 2019 | 26.80 | 26.83 | 26.48 | 26.50 | 201,934 | -0.78(-2.87%) |
Aug 13, 2019 | 26.80 | 27.46 | 26.80 | 27.29 | 64,884 | +0.38(+1.41%) |
Aug 12, 2019 | 26.96 | 27.06 | 26.90 | 26.91 | 98,254 | -0.39(-1.42%) |
Aug 09, 2019 | 27.35 | 27.39 | 27.20 | 27.30 | 175,796 | -0.20(-0.74%) |
Aug 08, 2019 | 27.38 | 27.54 | 27.34 | 27.50 | 213,544 | +0.29(+1.07%) |
Aug 07, 2019 | 26.88 | 27.21 | 26.72 | 27.21 | 170,769 | +0.06(+0.23%) |
Aug 06, 2019 | 27.09 | 27.17 | 26.91 | 27.15 | 461,950 | +0.50(+1.88%) |
Aug 05, 2019 | 26.98 | 26.98 | 26.54 | 26.65 | 184,217 | -1.00(-3.60%) |
Aug 02, 2019 | 27.83 | 27.83 | 27.53 | 27.64 | 225,164 | -0.20(-0.73%) |
Aug 01, 2019 | 28.35 | 28.57 | 27.84 | 27.84 | 107,916 | -0.55(-1.92%) |
Jul 31, 2019 | 28.68 | 28.68 | 28.12 | 28.39 | 74,260 | -0.26(-0.92%) |
Jul 30, 2019 | 28.70 | 28.70 | 28.58 | 28.65 | 91,081 | -0.20(-0.70%) |
Jul 29, 2019 | 28.83 | 28.87 | 28.72 | 28.86 | 75,850 | -0.11(-0.37%) |
Jul 26, 2019 | 28.97 | 28.97 | 28.83 | 28.96 | 55,156 | +0.13(+0.46%) |
Jul 25, 2019 | 29.08 | 29.08 | 28.81 | 28.83 | 162,536 | -0.26(-0.91%) |
Jul 24, 2019 | 29.06 | 29.13 | 29.05 | 29.09 | 207,402 | -0.02(-0.06%) |
Jul 23, 2019 | 29.12 | 29.12 | 29.01 | 29.11 | 39,894 | +0.07(+0.23%) |
Jul 22, 2019 | 29.15 | 29.17 | 29.03 | 29.05 | 126,186 | -0.05(-0.17%) |
Jul 19, 2019 | 29.30 | 29.30 | 29.02 | 29.09 | 131,194 | -0.18(-0.60%) |
Jul 18, 2019 | 29.03 | 29.27 | 28.98 | 29.27 | 298,185 | +0.27(+0.94%) |
Jul 17, 2019 | 29.09 | 29.13 | 28.99 | 29.00 | 897,164 | -0.11(-0.36%) |
Jul 16, 2019 | 29.17 | 29.22 | 29.03 | 29.10 | 331,112 | -0.04(-0.12%) |
Jul 15, 2019 | 29.14 | 29.17 | 29.09 | 29.14 | 89,826 | +0.12(+0.43%) |
Jul 12, 2019 | 29.07 | 29.07 | 28.95 | 29.02 | 69,342 | -0.05(-0.18%) |
Jul 11, 2019 | 29.16 | 29.16 | 28.94 | 29.07 | 160,089 | +0.04(+0.12%) |
Jul 10, 2019 | 29.05 | 29.15 | 29.00 | 29.03 | 105,912 | +0.25(+0.86%) |
Jul 09, 2019 | 28.64 | 28.82 | 28.64 | 28.79 | 116,347 | -0.04(-0.15%) |
Jul 08, 2019 | 28.87 | 28.88 | 28.76 | 28.83 | 214,270 | -0.16(-0.55%) |
Jul 05, 2019 | 28.96 | 29.10 | 28.88 | 28.99 | 54,815 | -0.14(-0.48%) |
Jul 03, 2019 | 29.08 | 29.15 | 29.02 | 29.13 | 35,522 | -0.09(-0.29%) |
Jul 02, 2019 | 29.22 | 29.28 | 29.15 | 29.22 | 91,160 | -0.03(-0.10%) |