Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.12 | 28.21 | 28.02 | 28.03 | 139,255 | +0.10(+0.35%) |
Sep 27, 2019 | 28.30 | 28.30 | 27.78 | 27.94 | 309,756 | -0.34(-1.20%) |
Sep 26, 2019 | 28.29 | 28.29 | 28.19 | 28.27 | 189,435 | +0.04(+0.13%) |
Sep 25, 2019 | 28.11 | 28.28 | 27.96 | 28.24 | 128,946 | -0.01(-0.03%) |
Sep 24, 2019 | 28.49 | 28.49 | 28.16 | 28.25 | 222,528 | -0.24(-0.85%) |
Sep 23, 2019 | 28.47 | 28.54 | 28.37 | 28.49 | 283,772 | -0.07(-0.25%) |
Sep 20, 2019 | 28.66 | 28.70 | 28.45 | 28.56 | 90,049 | +0.05(+0.19%) |
Sep 19, 2019 | 28.65 | 28.70 | 28.50 | 28.51 | 55,475 | -0.12(-0.42%) |
Sep 18, 2019 | 28.68 | 28.69 | 28.42 | 28.63 | 198,204 | -0.08(-0.26%) |
Sep 17, 2019 | 28.47 | 28.74 | 28.47 | 28.70 | 49,302 | -0.01(-0.03%) |
Sep 16, 2019 | 28.67 | 28.81 | 28.66 | 28.71 | 99,209 | -0.17(-0.58%) |
Sep 13, 2019 | 28.91 | 28.97 | 28.85 | 28.88 | 67,904 | +0.16(+0.56%) |
Sep 12, 2019 | 28.70 | 28.91 | 28.66 | 28.72 | 54,811 | +0.24(+0.84%) |
Sep 11, 2019 | 28.76 | 28.76 | 28.39 | 28.48 | 87,224 | +0.16(+0.56%) |
Sep 10, 2019 | 28.30 | 28.38 | 28.18 | 28.32 | 129,242 | +0.00(+0.00%) |
Sep 09, 2019 | 28.31 | 28.39 | 28.22 | 28.32 | 191,233 | +0.08(+0.28%) |
Sep 06, 2019 | 28.24 | 28.32 | 28.22 | 28.24 | 101,235 | +0.07(+0.25%) |
Sep 05, 2019 | 28.14 | 28.18 | 28.10 | 28.17 | 46,179 | +0.30(+1.08%) |
Sep 04, 2019 | 27.71 | 27.89 | 27.66 | 27.87 | 161,327 | +0.56(+2.04%) |
Sep 03, 2019 | 27.28 | 27.41 | 27.28 | 27.31 | 98,601 | -0.25(-0.90%) |
Aug 30, 2019 | 27.56 | 27.58 | 27.38 | 27.56 | 286,757 | +0.26(+0.96%) |
Aug 29, 2019 | 27.16 | 27.33 | 27.12 | 27.30 | 362,436 | +0.24(+0.90%) |
Aug 28, 2019 | 26.89 | 27.06 | 26.82 | 27.06 | 86,945 | +0.09(+0.33%) |
Aug 27, 2019 | 27.07 | 27.15 | 26.88 | 26.97 | 148,693 | +0.08(+0.30%) |
Aug 26, 2019 | 26.96 | 26.99 | 26.80 | 26.89 | 198,834 | +0.11(+0.40%) |
Aug 23, 2019 | 27.09 | 27.33 | 26.76 | 26.78 | 247,890 | -0.38(-1.40%) |
Aug 22, 2019 | 27.30 | 27.36 | 27.13 | 27.16 | 103,572 | -0.36(-1.32%) |
Aug 21, 2019 | 27.51 | 27.56 | 27.44 | 27.53 | 190,377 | +0.23(+0.84%) |
Aug 20, 2019 | 27.29 | 27.39 | 27.23 | 27.30 | 123,896 | +0.09(+0.33%) |
Aug 19, 2019 | 27.39 | 27.46 | 27.16 | 27.21 | 612,136 | +0.05(+0.20%) |
Aug 16, 2019 | 27.07 | 27.24 | 27.03 | 27.15 | 271,052 | +0.36(+1.35%) |
Aug 15, 2019 | 26.83 | 26.88 | 26.66 | 26.79 | 246,190 | +0.17(+0.63%) |
Aug 14, 2019 | 26.92 | 26.95 | 26.60 | 26.62 | 201,036 | -0.79(-2.87%) |
Aug 13, 2019 | 26.92 | 27.59 | 26.92 | 27.41 | 64,596 | +0.38(+1.41%) |
Aug 12, 2019 | 27.08 | 27.18 | 27.02 | 27.03 | 97,817 | -0.39(-1.42%) |
Aug 09, 2019 | 27.47 | 27.51 | 27.32 | 27.42 | 175,014 | -0.20(-0.74%) |
Aug 08, 2019 | 27.50 | 27.67 | 27.46 | 27.62 | 212,595 | +0.29(+1.07%) |
Aug 07, 2019 | 27.00 | 27.33 | 26.84 | 27.33 | 170,010 | +0.06(+0.23%) |
Aug 06, 2019 | 27.21 | 27.29 | 27.03 | 27.27 | 459,897 | +0.50(+1.88%) |
Aug 05, 2019 | 27.10 | 27.10 | 26.66 | 26.76 | 183,398 | -1.00(-3.60%) |
Aug 02, 2019 | 27.95 | 27.95 | 27.65 | 27.76 | 224,163 | -0.20(-0.73%) |
Aug 01, 2019 | 28.48 | 28.70 | 27.97 | 27.97 | 107,436 | -0.55(-1.92%) |
Jul 31, 2019 | 28.81 | 28.81 | 28.24 | 28.52 | 73,929 | -0.27(-0.92%) |
Jul 30, 2019 | 28.83 | 28.83 | 28.70 | 28.78 | 90,676 | -0.20(-0.70%) |
Jul 29, 2019 | 28.96 | 29.00 | 28.84 | 28.99 | 75,512 | -0.11(-0.37%) |
Jul 26, 2019 | 29.10 | 29.10 | 28.96 | 29.09 | 54,911 | +0.13(+0.46%) |
Jul 25, 2019 | 29.21 | 29.21 | 28.94 | 28.96 | 161,813 | -0.27(-0.91%) |
Jul 24, 2019 | 29.19 | 29.26 | 29.18 | 29.22 | 206,480 | -0.02(-0.06%) |
Jul 23, 2019 | 29.25 | 29.25 | 29.14 | 29.24 | 39,716 | +0.07(+0.23%) |
Jul 22, 2019 | 29.28 | 29.30 | 29.16 | 29.18 | 125,625 | -0.05(-0.17%) |
Jul 19, 2019 | 29.43 | 29.43 | 29.15 | 29.22 | 130,611 | -0.18(-0.60%) |
Jul 18, 2019 | 29.16 | 29.40 | 29.11 | 29.40 | 296,859 | +0.27(+0.94%) |
Jul 17, 2019 | 29.22 | 29.26 | 29.12 | 29.13 | 893,176 | -0.11(-0.36%) |
Jul 16, 2019 | 29.30 | 29.35 | 29.16 | 29.23 | 329,640 | -0.04(-0.12%) |
Jul 15, 2019 | 29.27 | 29.30 | 29.22 | 29.27 | 89,427 | +0.12(+0.43%) |
Jul 12, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 69,034 | -0.05(-0.18%) |
Jul 11, 2019 | 29.29 | 29.29 | 29.07 | 29.20 | 159,377 | +0.04(+0.12%) |
Jul 10, 2019 | 29.18 | 29.28 | 29.13 | 29.16 | 105,441 | +0.25(+0.86%) |
Jul 09, 2019 | 28.76 | 28.95 | 28.76 | 28.92 | 115,830 | -0.04(-0.15%) |
Jul 08, 2019 | 28.99 | 29.01 | 28.89 | 28.96 | 213,318 | -0.16(-0.55%) |
Jul 05, 2019 | 29.09 | 29.23 | 29.01 | 29.12 | 54,572 | -0.14(-0.48%) |
Jul 03, 2019 | 29.21 | 29.28 | 29.15 | 29.26 | 35,364 | -0.09(-0.29%) |
Jul 02, 2019 | 29.35 | 29.41 | 29.28 | 29.35 | 90,755 | -0.03(-0.10%) |