Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.53 | 28.53 | 28.39 | 28.45 | 79,489 | -0.20(-0.68%) |
Oct 30, 2019 | 28.41 | 28.64 | 28.40 | 28.64 | 3,051 | +0.25(+0.87%) |
Oct 29, 2019 | 28.50 | 28.52 | 28.39 | 28.39 | 2,334 | +0.03(+0.10%) |
Oct 28, 2019 | 28.50 | 28.50 | 28.30 | 28.37 | 16,783 | -0.16(-0.56%) |
Oct 25, 2019 | 28.78 | 28.78 | 28.51 | 28.53 | 2,247 | -0.28(-0.96%) |
Oct 24, 2019 | 28.78 | 28.84 | 28.77 | 28.81 | 2,706 | -0.07(-0.25%) |
Oct 23, 2019 | 28.89 | 28.89 | 28.71 | 28.88 | 4,053 | +0.05(+0.19%) |
Oct 22, 2019 | 28.81 | 28.85 | 28.79 | 28.82 | 2,487 | -0.02(-0.08%) |
Oct 21, 2019 | 28.59 | 28.85 | 28.59 | 28.85 | 5,825 | +0.29(+1.03%) |
Oct 18, 2019 | 28.37 | 28.55 | 28.36 | 28.55 | 2,247 | +0.15(+0.53%) |
Oct 17, 2019 | 28.43 | 28.43 | 28.36 | 28.40 | 7,482 | +0.15(+0.54%) |
Oct 16, 2019 | 28.18 | 28.25 | 28.13 | 28.25 | 1,595 | +0.02(+0.06%) |
Oct 15, 2019 | 28.16 | 28.23 | 28.11 | 28.23 | 9,284 | +0.03(+0.12%) |
Oct 14, 2019 | 28.17 | 28.20 | 28.09 | 28.20 | 9,928 | +0.02(+0.07%) |
Oct 11, 2019 | 28.36 | 28.37 | 28.17 | 28.18 | 27,976 | +0.02(+0.06%) |
Oct 10, 2019 | 28.08 | 28.21 | 28.06 | 28.16 | 135,115 | +0.04(+0.13%) |
Oct 09, 2019 | 28.24 | 28.24 | 28.09 | 28.13 | 4,241 | +0.05(+0.16%) |
Oct 08, 2019 | 28.05 | 28.43 | 28.02 | 28.08 | 7,993 | -0.21(-0.73%) |
Oct 07, 2019 | 28.21 | 28.33 | 28.15 | 28.29 | 7,649 | -0.05(-0.19%) |
Oct 04, 2019 | 28.26 | 28.34 | 28.22 | 28.34 | 6,853 | +0.18(+0.64%) |
Oct 03, 2019 | 27.90 | 28.24 | 27.90 | 28.16 | 4,680 | +0.27(+0.96%) |
Oct 02, 2019 | 28.05 | 28.05 | 27.80 | 27.89 | 107,641 | -0.19(-0.67%) |
Oct 01, 2019 | 28.32 | 28.32 | 27.97 | 28.08 | 268,230 | -0.26(-0.91%) |
Sep 30, 2019 | 28.35 | 28.48 | 28.34 | 28.34 | 5,257 | +0.05(+0.17%) |
Sep 27, 2019 | 28.43 | 28.43 | 28.12 | 28.29 | 3,370 | -0.10(-0.36%) |
Sep 26, 2019 | 28.27 | 28.40 | 28.20 | 28.39 | 8,044 | +0.23(+0.82%) |
Sep 25, 2019 | 28.15 | 28.21 | 28.15 | 28.16 | 5,795 | +0.09(+0.30%) |
Sep 24, 2019 | 28.02 | 28.08 | 27.98 | 28.08 | 1,021 | -0.06(-0.22%) |
Sep 23, 2019 | 28.06 | 28.26 | 28.06 | 28.14 | 3,730 | +0.02(+0.07%) |
Sep 20, 2019 | 28.19 | 28.20 | 28.10 | 28.12 | 1,131 | -0.04(-0.14%) |
Sep 19, 2019 | 28.17 | 28.25 | 28.15 | 28.16 | 33,638 | +0.00(+0.00%) |
Sep 18, 2019 | 28.23 | 28.23 | 27.98 | 28.16 | 2,677 | -0.07(-0.25%) |
Sep 17, 2019 | 28.14 | 28.23 | 28.14 | 28.23 | 1,519 | +0.24(+0.85%) |
Sep 16, 2019 | 27.76 | 27.99 | 27.75 | 27.99 | 145,331 | +0.23(+0.82%) |
Sep 13, 2019 | 28.01 | 28.10 | 27.76 | 27.76 | 2,149 | -0.33(-1.17%) |
Sep 12, 2019 | 28.03 | 28.11 | 28.03 | 28.09 | 3,532 | +0.12(+0.42%) |
Sep 11, 2019 | 27.90 | 27.99 | 27.88 | 27.97 | 4,535 | +0.01(+0.04%) |
Sep 10, 2019 | 28.12 | 28.12 | 27.74 | 27.96 | 6,760 | -0.21(-0.75%) |
Sep 09, 2019 | 28.27 | 28.27 | 28.07 | 28.17 | 9,016 | -0.04(-0.15%) |
Sep 06, 2019 | 28.24 | 28.27 | 28.16 | 28.22 | 3,733 | +0.14(+0.49%) |
Sep 05, 2019 | 28.24 | 28.24 | 28.02 | 28.08 | 4,641 | -0.11(-0.41%) |
Sep 04, 2019 | 28.16 | 28.23 | 28.11 | 28.19 | 9,865 | +0.24(+0.85%) |
Sep 03, 2019 | 27.59 | 27.96 | 27.59 | 27.96 | 386,955 | +0.25(+0.90%) |
Aug 30, 2019 | 27.72 | 27.72 | 27.57 | 27.71 | 85,202 | +0.08(+0.29%) |
Aug 29, 2019 | 27.57 | 27.66 | 27.55 | 27.63 | 74,459 | +0.24(+0.87%) |
Aug 28, 2019 | 27.38 | 27.41 | 27.34 | 27.39 | 4,820 | +0.07(+0.26%) |
Aug 27, 2019 | 27.55 | 27.55 | 27.32 | 27.32 | 3,118 | -0.04(-0.16%) |
Aug 26, 2019 | 27.26 | 27.36 | 27.18 | 27.36 | 1,851 | +0.27(+0.98%) |
Aug 23, 2019 | 27.67 | 27.71 | 27.10 | 27.10 | 3,507 | -0.49(-1.79%) |
Aug 22, 2019 | 27.46 | 27.59 | 27.31 | 27.59 | 4,772 | +0.13(+0.49%) |
Aug 21, 2019 | 27.47 | 27.47 | 27.39 | 27.46 | 2,239 | +0.11(+0.41%) |
Aug 20, 2019 | 27.53 | 27.57 | 27.34 | 27.34 | 1,243 | -0.28(-1.03%) |
Aug 19, 2019 | 27.55 | 27.65 | 27.55 | 27.63 | 5,113 | +0.20(+0.74%) |
Aug 16, 2019 | 27.26 | 27.42 | 27.25 | 27.42 | 1,923 | +0.24(+0.88%) |
Aug 15, 2019 | 27.17 | 27.18 | 27.01 | 27.18 | 3,944 | +0.29(+1.09%) |
Aug 14, 2019 | 27.15 | 27.15 | 26.89 | 26.89 | 4,316 | -0.38(-1.39%) |
Aug 13, 2019 | 27.26 | 27.32 | 27.08 | 27.27 | 4,180 | +0.01(+0.04%) |
Aug 12, 2019 | 27.26 | 27.31 | 27.13 | 27.26 | 2,626 | -0.04(-0.14%) |
Aug 09, 2019 | 27.24 | 27.31 | 27.13 | 27.30 | 3,733 | -0.02(-0.07%) |
Aug 08, 2019 | 27.03 | 27.32 | 27.03 | 27.32 | 3,548 | +0.36(+1.34%) |
Aug 07, 2019 | 26.80 | 27.07 | 26.79 | 26.95 | 2,558 | +0.26(+0.96%) |
Aug 06, 2019 | 26.53 | 26.70 | 26.48 | 26.70 | 15,070 | +0.30(+1.13%) |
Aug 05, 2019 | 26.93 | 26.93 | 26.40 | 26.40 | 38,557 | -0.65(-2.39%) |
Aug 02, 2019 | 26.96 | 27.19 | 26.91 | 27.04 | 16,746 | +0.13(+0.49%) |