Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.21 | 28.59 | 28.15 | 28.55 | 895,497 | +0.36(+1.26%) |
Sep 27, 2019 | 28.48 | 28.58 | 28.06 | 28.20 | 494,335 | -0.21(-0.73%) |
Sep 26, 2019 | 28.32 | 28.59 | 28.22 | 28.41 | 565,525 | +0.16(+0.55%) |
Sep 25, 2019 | 28.30 | 28.57 | 28.24 | 28.25 | 701,008 | +0.02(+0.06%) |
Sep 24, 2019 | 28.51 | 28.73 | 28.20 | 28.23 | 544,892 | -0.19(-0.67%) |
Sep 23, 2019 | 28.19 | 28.54 | 27.95 | 28.42 | 513,972 | +0.39(+1.39%) |
Sep 20, 2019 | 28.61 | 28.61 | 27.36 | 28.03 | 2,033,471 | -0.62(-2.15%) |
Sep 19, 2019 | 28.53 | 28.78 | 28.40 | 28.65 | 601,958 | +0.30(+1.07%) |
Sep 18, 2019 | 28.16 | 28.41 | 28.04 | 28.35 | 857,607 | +0.36(+1.27%) |
Sep 17, 2019 | 28.11 | 28.28 | 27.80 | 27.99 | 360,320 | -0.14(-0.49%) |
Sep 16, 2019 | 28.51 | 28.59 | 28.10 | 28.13 | 435,785 | -0.29(-1.01%) |
Sep 13, 2019 | 28.34 | 28.73 | 28.34 | 28.41 | 532,715 | +0.03(+0.09%) |
Sep 12, 2019 | 29.00 | 29.02 | 28.38 | 28.39 | 779,744 | -0.48(-1.65%) |
Sep 11, 2019 | 28.27 | 28.87 | 28.19 | 28.87 | 741,658 | +0.58(+2.06%) |
Sep 10, 2019 | 28.12 | 28.60 | 28.04 | 28.28 | 655,519 | +0.19(+0.68%) |
Sep 09, 2019 | 28.19 | 28.33 | 28.01 | 28.09 | 524,640 | -0.11(-0.41%) |
Sep 06, 2019 | 28.54 | 28.55 | 28.20 | 28.21 | 488,358 | -0.28(-0.97%) |
Sep 05, 2019 | 28.15 | 28.64 | 27.97 | 28.48 | 456,017 | +0.28(+1.01%) |
Sep 04, 2019 | 28.06 | 28.31 | 28.01 | 28.20 | 686,896 | +0.28(+1.02%) |
Sep 03, 2019 | 27.79 | 28.05 | 27.49 | 27.92 | 455,423 | +0.10(+0.37%) |
Aug 30, 2019 | 27.44 | 28.10 | 27.43 | 27.81 | 531,728 | +0.43(+1.57%) |
Aug 29, 2019 | 27.32 | 27.58 | 27.24 | 27.38 | 825,098 | +0.27(+0.98%) |
Aug 28, 2019 | 27.14 | 27.50 | 27.05 | 27.12 | 1,149,146 | +0.03(+0.10%) |
Aug 27, 2019 | 27.12 | 27.37 | 26.97 | 27.09 | 465,840 | +0.17(+0.64%) |
Aug 26, 2019 | 26.55 | 26.94 | 26.40 | 26.92 | 245,145 | +0.53(+2.02%) |
Aug 23, 2019 | 27.07 | 27.34 | 26.33 | 26.39 | 513,124 | -0.67(-2.48%) |
Aug 22, 2019 | 27.16 | 27.25 | 26.87 | 27.06 | 416,806 | -0.09(-0.32%) |
Aug 21, 2019 | 27.10 | 27.24 | 26.94 | 27.14 | 269,877 | +0.05(+0.19%) |
Aug 20, 2019 | 27.28 | 27.44 | 27.02 | 27.09 | 343,005 | -0.15(-0.57%) |
Aug 19, 2019 | 27.27 | 27.56 | 27.10 | 27.25 | 349,283 | +0.03(+0.09%) |
Aug 16, 2019 | 26.92 | 27.31 | 26.92 | 27.22 | 315,223 | +0.29(+1.09%) |
Aug 15, 2019 | 26.60 | 26.98 | 26.40 | 26.93 | 594,439 | +0.39(+1.46%) |
Aug 14, 2019 | 26.64 | 26.85 | 26.33 | 26.54 | 392,978 | -0.11(-0.42%) |
Aug 13, 2019 | 26.61 | 26.91 | 26.59 | 26.65 | 257,654 | -0.09(-0.35%) |
Aug 12, 2019 | 26.92 | 27.02 | 26.40 | 26.75 | 437,986 | -0.11(-0.42%) |
Aug 09, 2019 | 27.27 | 27.32 | 26.79 | 26.86 | 650,795 | -0.56(-2.04%) |
Aug 08, 2019 | 27.06 | 27.52 | 26.16 | 27.42 | 493,697 | +0.35(+1.30%) |
Aug 07, 2019 | 27.13 | 27.35 | 26.86 | 27.07 | 695,802 | -0.13(-0.47%) |
Aug 06, 2019 | 27.54 | 27.77 | 26.93 | 27.19 | 966,999 | -0.36(-1.31%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.23 | 27.56 | 819,369 | -1.57(-5.40%) |
Aug 02, 2019 | 29.04 | 29.42 | 28.87 | 29.13 | 284,759 | +0.04(+0.15%) |
Aug 01, 2019 | 29.20 | 29.48 | 28.98 | 29.09 | 478,511 | -0.20(-0.68%) |
Jul 31, 2019 | 29.20 | 29.65 | 29.03 | 29.28 | 703,324 | +0.15(+0.50%) |
Jul 30, 2019 | 28.94 | 29.30 | 28.94 | 29.14 | 363,218 | +0.12(+0.41%) |
Jul 29, 2019 | 29.12 | 29.20 | 28.91 | 29.02 | 337,484 | -0.11(-0.38%) |
Jul 26, 2019 | 28.65 | 29.22 | 28.65 | 29.13 | 550,333 | +0.52(+1.83%) |
Jul 25, 2019 | 28.90 | 29.15 | 28.54 | 28.60 | 416,752 | -0.32(-1.10%) |
Jul 24, 2019 | 28.66 | 29.02 | 28.44 | 28.92 | 402,879 | +0.23(+0.81%) |
Jul 23, 2019 | 28.40 | 28.76 | 28.22 | 28.69 | 440,382 | +0.34(+1.21%) |
Jul 22, 2019 | 28.60 | 28.60 | 28.20 | 28.35 | 313,596 | -0.09(-0.30%) |
Jul 19, 2019 | 28.67 | 28.83 | 28.42 | 28.43 | 671,608 | -0.36(-1.25%) |
Jul 18, 2019 | 28.35 | 28.85 | 28.16 | 28.79 | 336,153 | +0.34(+1.21%) |
Jul 17, 2019 | 28.33 | 28.54 | 28.21 | 28.45 | 583,974 | +0.18(+0.64%) |
Jul 16, 2019 | 28.17 | 28.51 | 28.11 | 28.27 | 494,509 | +0.02(+0.06%) |
Jul 15, 2019 | 28.75 | 28.76 | 28.18 | 28.25 | 367,059 | -0.46(-1.62%) |
Jul 12, 2019 | 28.90 | 28.90 | 28.54 | 28.72 | 624,051 | -0.21(-0.71%) |
Jul 11, 2019 | 29.07 | 29.13 | 28.71 | 28.92 | 625,157 | -0.14(-0.47%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.03 | 29.06 | 672,386 | -0.34(-1.17%) |
Jul 09, 2019 | 29.20 | 29.44 | 29.09 | 29.40 | 519,911 | +0.15(+0.53%) |
Jul 08, 2019 | 29.53 | 29.62 | 29.18 | 29.25 | 373,442 | -0.22(-0.76%) |
Jul 05, 2019 | 29.12 | 29.50 | 28.81 | 29.47 | 619,052 | +0.20(+0.68%) |
Jul 03, 2019 | 29.16 | 29.43 | 29.16 | 29.28 | 219,528 | +0.20(+0.68%) |
Jul 02, 2019 | 28.85 | 29.12 | 28.74 | 29.08 | 387,628 | +0.37(+1.29%) |