Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.25 | 28.25 | 27.97 | 28.11 | 85,785 | -0.15(-0.52%) |
Oct 30, 2019 | 28.28 | 28.28 | 28.10 | 28.26 | 33,680 | -0.05(-0.19%) |
Oct 29, 2019 | 28.17 | 28.40 | 28.17 | 28.31 | 22,210 | +0.09(+0.31%) |
Oct 28, 2019 | 28.16 | 28.31 | 28.16 | 28.23 | 54,690 | +0.14(+0.51%) |
Oct 25, 2019 | 27.85 | 28.17 | 27.85 | 28.08 | 93,356 | +0.17(+0.60%) |
Oct 24, 2019 | 27.98 | 27.98 | 27.78 | 27.92 | 32,038 | +0.04(+0.15%) |
Oct 23, 2019 | 27.84 | 27.93 | 27.82 | 27.88 | 27,242 | -0.03(-0.12%) |
Oct 22, 2019 | 28.01 | 28.07 | 27.91 | 27.91 | 42,882 | -0.06(-0.22%) |
Oct 21, 2019 | 28.00 | 28.04 | 27.96 | 27.97 | 46,555 | +0.11(+0.39%) |
Oct 18, 2019 | 27.81 | 27.88 | 27.78 | 27.86 | 21,030 | -0.02(-0.09%) |
Oct 17, 2019 | 27.73 | 27.92 | 27.73 | 27.89 | 32,259 | +0.29(+1.04%) |
Oct 16, 2019 | 27.57 | 27.69 | 27.54 | 27.60 | 129,221 | -0.04(-0.16%) |
Oct 15, 2019 | 27.49 | 27.72 | 27.44 | 27.64 | 34,239 | +0.21(+0.75%) |
Oct 14, 2019 | 27.45 | 27.48 | 27.33 | 27.44 | 58,050 | -0.13(-0.46%) |
Oct 11, 2019 | 27.28 | 27.78 | 27.28 | 27.56 | 78,993 | +0.54(+1.98%) |
Oct 10, 2019 | 26.89 | 27.05 | 26.89 | 27.03 | 69,083 | +0.15(+0.55%) |
Oct 09, 2019 | 26.91 | 26.97 | 26.80 | 26.88 | 31,951 | +0.16(+0.61%) |
Oct 08, 2019 | 27.00 | 27.00 | 26.71 | 26.72 | 93,243 | -0.52(-1.90%) |
Oct 07, 2019 | 27.32 | 27.42 | 27.23 | 27.23 | 25,421 | -0.11(-0.40%) |
Oct 04, 2019 | 27.11 | 27.34 | 27.06 | 27.34 | 129,775 | +0.27(+0.99%) |
Oct 03, 2019 | 26.70 | 27.08 | 26.46 | 27.07 | 44,626 | +0.31(+1.16%) |
Oct 02, 2019 | 26.91 | 26.91 | 26.66 | 26.76 | 48,222 | -0.34(-1.27%) |
Oct 01, 2019 | 27.64 | 27.78 | 27.08 | 27.11 | 51,053 | -0.45(-1.63%) |
Sep 30, 2019 | 27.38 | 27.64 | 27.38 | 27.56 | 46,247 | +0.22(+0.81%) |
Sep 27, 2019 | 27.68 | 27.69 | 27.23 | 27.34 | 36,932 | -0.25(-0.92%) |
Sep 26, 2019 | 27.79 | 27.79 | 27.52 | 27.59 | 29,550 | -0.23(-0.81%) |
Sep 25, 2019 | 27.51 | 27.86 | 27.44 | 27.82 | 44,200 | +0.24(+0.87%) |
Sep 24, 2019 | 28.07 | 28.09 | 27.50 | 27.58 | 49,104 | -0.43(-1.55%) |
Sep 23, 2019 | 27.89 | 28.08 | 27.89 | 28.01 | 26,350 | +0.04(+0.14%) |
Sep 20, 2019 | 28.02 | 28.22 | 27.97 | 27.97 | 40,602 | -0.03(-0.10%) |
Sep 19, 2019 | 28.11 | 28.19 | 28.00 | 28.00 | 89,813 | -0.05(-0.17%) |
Sep 18, 2019 | 28.14 | 28.14 | 27.82 | 28.05 | 74,322 | -0.17(-0.61%) |
Sep 17, 2019 | 28.13 | 28.28 | 28.13 | 28.22 | 32,168 | -0.19(-0.67%) |
Sep 16, 2019 | 28.19 | 28.45 | 28.19 | 28.41 | 14,904 | +0.27(+0.95%) |
Sep 13, 2019 | 28.19 | 28.32 | 28.13 | 28.14 | 20,044 | +0.05(+0.18%) |
Sep 12, 2019 | 28.13 | 28.18 | 27.93 | 28.09 | 27,265 | -0.01(-0.02%) |
Sep 11, 2019 | 27.76 | 28.10 | 27.75 | 28.10 | 90,543 | +0.37(+1.32%) |
Sep 10, 2019 | 27.32 | 27.73 | 27.31 | 27.73 | 21,354 | +0.15(+0.55%) |
Sep 09, 2019 | 27.59 | 27.59 | 27.44 | 27.58 | 29,542 | +0.11(+0.39%) |
Sep 06, 2019 | 27.54 | 27.67 | 27.47 | 27.47 | 20,044 | -0.04(-0.16%) |
Sep 05, 2019 | 27.30 | 27.56 | 27.30 | 27.52 | 74,903 | +0.43(+1.60%) |
Sep 04, 2019 | 27.03 | 27.10 | 26.93 | 27.08 | 38,567 | +0.37(+1.37%) |
Sep 03, 2019 | 26.88 | 26.88 | 26.62 | 26.72 | 45,135 | -0.43(-1.58%) |
Aug 30, 2019 | 27.29 | 27.29 | 27.08 | 27.15 | 37,004 | -0.03(-0.11%) |
Aug 29, 2019 | 27.05 | 27.22 | 27.05 | 27.18 | 22,932 | +0.38(+1.41%) |
Aug 28, 2019 | 26.61 | 26.86 | 26.61 | 26.80 | 25,718 | +0.27(+1.01%) |
Aug 27, 2019 | 26.97 | 26.97 | 26.53 | 26.53 | 86,601 | -0.32(-1.20%) |
Aug 26, 2019 | 26.80 | 26.86 | 26.66 | 26.85 | 35,067 | +0.28(+1.04%) |
Aug 23, 2019 | 27.17 | 27.17 | 26.56 | 26.58 | 84,288 | -0.79(-2.88%) |
Aug 22, 2019 | 27.42 | 27.43 | 27.14 | 27.36 | 22,331 | -0.01(-0.04%) |
Aug 21, 2019 | 27.35 | 27.38 | 27.26 | 27.37 | 50,403 | +0.27(+1.00%) |
Aug 20, 2019 | 27.20 | 27.22 | 27.10 | 27.10 | 48,491 | -0.19(-0.69%) |
Aug 19, 2019 | 27.22 | 27.33 | 27.22 | 27.29 | 30,904 | +0.35(+1.32%) |
Aug 16, 2019 | 26.66 | 26.95 | 26.66 | 26.94 | 52,937 | +0.61(+2.31%) |
Aug 15, 2019 | 26.40 | 26.41 | 26.27 | 26.33 | 56,360 | -0.04(-0.15%) |
Aug 14, 2019 | 26.70 | 26.70 | 26.31 | 26.37 | 46,934 | -0.76(-2.82%) |
Aug 13, 2019 | 26.78 | 27.42 | 26.78 | 27.13 | 93,950 | +0.29(+1.07%) |
Aug 12, 2019 | 27.26 | 27.26 | 26.84 | 26.84 | 18,713 | -0.59(-2.16%) |
Aug 09, 2019 | 27.48 | 27.57 | 27.37 | 27.44 | 26,725 | -0.37(-1.33%) |
Aug 08, 2019 | 27.57 | 27.80 | 27.57 | 27.80 | 33,520 | +0.58(+2.14%) |
Aug 07, 2019 | 26.88 | 27.25 | 26.78 | 27.22 | 65,076 | +0.04(+0.16%) |
Aug 06, 2019 | 27.10 | 27.18 | 26.93 | 27.18 | 28,899 | +0.19(+0.72%) |
Aug 05, 2019 | 27.29 | 27.29 | 26.83 | 26.98 | 21,539 | -0.88(-3.15%) |
Aug 02, 2019 | 27.96 | 27.97 | 27.66 | 27.86 | 72,467 | -0.24(-0.85%) |