Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.98 | 27.98 | 27.72 | 27.85 | 43,279 | +0.01(+0.04%) |
Oct 30, 2019 | 27.74 | 27.88 | 27.68 | 27.84 | 36,480 | +0.11(+0.38%) |
Oct 29, 2019 | 27.75 | 27.87 | 27.65 | 27.73 | 29,029 | -0.12(-0.41%) |
Oct 28, 2019 | 27.71 | 27.93 | 27.71 | 27.85 | 55,030 | +0.34(+1.24%) |
Oct 25, 2019 | 27.71 | 27.71 | 27.48 | 27.51 | 59,600 | -0.24(-0.86%) |
Oct 24, 2019 | 27.85 | 27.85 | 27.67 | 27.75 | 36,537 | +0.02(+0.07%) |
Oct 23, 2019 | 27.62 | 27.74 | 27.58 | 27.73 | 39,677 | -0.06(-0.22%) |
Oct 22, 2019 | 27.84 | 27.85 | 27.70 | 27.79 | 126,268 | +0.04(+0.14%) |
Oct 21, 2019 | 27.86 | 27.88 | 27.73 | 27.75 | 47,818 | -0.58(-2.06%) |
Oct 18, 2019 | 28.23 | 28.40 | 28.07 | 28.33 | 49,100 | +0.13(+0.47%) |
Oct 17, 2019 | 27.72 | 28.47 | 27.63 | 28.20 | 59,285 | +0.71(+2.58%) |
Oct 16, 2019 | 27.47 | 27.68 | 27.47 | 27.49 | 23,103 | +0.02(+0.07%) |
Oct 15, 2019 | 27.41 | 27.55 | 27.36 | 27.47 | 41,926 | +0.04(+0.15%) |
Oct 14, 2019 | 27.36 | 27.49 | 27.36 | 27.43 | 51,575 | +0.11(+0.40%) |
Oct 11, 2019 | 27.41 | 27.51 | 27.32 | 27.32 | 45,100 | +0.14(+0.52%) |
Oct 10, 2019 | 27.01 | 27.29 | 26.98 | 27.18 | 48,762 | +0.10(+0.36%) |
Oct 09, 2019 | 27.05 | 27.16 | 27.03 | 27.08 | 34,579 | -0.02(-0.07%) |
Oct 08, 2019 | 27.25 | 27.30 | 27.10 | 27.10 | 48,903 | -0.16(-0.59%) |
Oct 07, 2019 | 27.33 | 27.38 | 27.26 | 27.26 | 43,155 | -0.22(-0.80%) |
Oct 04, 2019 | 27.19 | 27.48 | 27.19 | 27.48 | 40,900 | +0.39(+1.46%) |
Oct 03, 2019 | 27.01 | 27.27 | 26.92 | 27.09 | 44,065 | +0.15(+0.56%) |
Oct 02, 2019 | 27.21 | 27.24 | 26.85 | 26.93 | 265,449 | -0.41(-1.48%) |
Oct 01, 2019 | 27.50 | 27.51 | 27.23 | 27.34 | 63,233 | +0.01(+0.04%) |
Sep 30, 2019 | 27.35 | 27.45 | 27.33 | 27.33 | 41,849 | -0.26(-0.94%) |
Sep 27, 2019 | 27.55 | 27.74 | 27.55 | 27.59 | 54,500 | +0.39(+1.45%) |
Sep 26, 2019 | 27.31 | 27.31 | 27.17 | 27.20 | 50,050 | +0.07(+0.25%) |
Sep 25, 2019 | 27.04 | 27.16 | 26.96 | 27.13 | 44,646 | -0.19(-0.70%) |
Sep 24, 2019 | 27.41 | 27.46 | 27.31 | 27.32 | 51,202 | -0.04(-0.15%) |
Sep 23, 2019 | 27.29 | 27.47 | 27.28 | 27.36 | 57,230 | +0.05(+0.18%) |
Sep 20, 2019 | 27.78 | 27.78 | 27.31 | 27.31 | 44,000 | -0.25(-0.91%) |
Sep 19, 2019 | 27.71 | 27.71 | 27.56 | 27.56 | 24,811 | -0.06(-0.22%) |
Sep 18, 2019 | 27.62 | 27.80 | 27.51 | 27.62 | 119,885 | +0.02(+0.07%) |
Sep 17, 2019 | 27.50 | 27.68 | 27.50 | 27.60 | 115,831 | +0.08(+0.29%) |
Sep 16, 2019 | 27.60 | 27.70 | 27.51 | 27.52 | 71,013 | -0.08(-0.29%) |
Sep 13, 2019 | 27.63 | 27.77 | 27.60 | 27.60 | 104,600 | -0.12(-0.43%) |
Sep 12, 2019 | 27.48 | 27.81 | 27.46 | 27.72 | 46,548 | +0.33(+1.20%) |
Sep 11, 2019 | 27.36 | 27.46 | 27.32 | 27.39 | 20,858 | -0.12(-0.42%) |
Sep 10, 2019 | 27.41 | 27.62 | 27.41 | 27.51 | 38,362 | -0.13(-0.48%) |
Sep 09, 2019 | 27.77 | 27.77 | 27.58 | 27.64 | 58,216 | -0.16(-0.57%) |
Sep 06, 2019 | 27.89 | 27.99 | 27.80 | 27.80 | 22,600 | +0.01(+0.05%) |
Sep 05, 2019 | 27.96 | 28.00 | 27.73 | 27.79 | 31,549 | -0.11(-0.38%) |
Sep 04, 2019 | 27.89 | 28.01 | 27.82 | 27.89 | 28,957 | +0.29(+1.05%) |
Sep 03, 2019 | 27.55 | 27.71 | 27.53 | 27.60 | 35,450 | -0.37(-1.32%) |
Aug 30, 2019 | 28.03 | 28.07 | 27.79 | 27.97 | 29,800 | -0.19(-0.66%) |
Aug 29, 2019 | 28.25 | 28.31 | 28.11 | 28.16 | 66,269 | +0.32(+1.15%) |
Aug 28, 2019 | 27.64 | 27.87 | 27.59 | 27.84 | 55,628 | -0.15(-0.55%) |
Aug 27, 2019 | 28.03 | 28.07 | 27.95 | 27.99 | 44,357 | -0.06(-0.21%) |
Aug 26, 2019 | 28.10 | 28.16 | 28.05 | 28.05 | 29,196 | -0.08(-0.28%) |
Aug 23, 2019 | 28.31 | 28.48 | 28.13 | 28.13 | 37,400 | -0.25(-0.86%) |
Aug 22, 2019 | 28.52 | 28.55 | 28.26 | 28.38 | 20,823 | -0.12(-0.44%) |
Aug 21, 2019 | 28.47 | 28.60 | 28.43 | 28.50 | 26,640 | +0.31(+1.10%) |
Aug 20, 2019 | 28.23 | 28.31 | 28.09 | 28.19 | 32,927 | -0.15(-0.54%) |
Aug 19, 2019 | 28.35 | 28.56 | 28.32 | 28.34 | 47,725 | +0.07(+0.25%) |
Aug 16, 2019 | 28.05 | 28.30 | 28.05 | 28.27 | 452,200 | +0.43(+1.54%) |
Aug 15, 2019 | 27.74 | 27.84 | 27.67 | 27.84 | 302,799 | -0.01(-0.04%) |
Aug 14, 2019 | 27.90 | 27.94 | 27.78 | 27.85 | 73,785 | -0.54(-1.90%) |
Aug 13, 2019 | 28.17 | 28.50 | 28.17 | 28.39 | 40,820 | +0.20(+0.71%) |
Aug 12, 2019 | 28.20 | 28.30 | 28.14 | 28.19 | 32,415 | +0.18(+0.65%) |
Aug 09, 2019 | 28.06 | 28.12 | 27.95 | 28.01 | 39,600 | -0.33(-1.16%) |
Aug 08, 2019 | 28.10 | 28.42 | 28.07 | 28.34 | 62,447 | +0.29(+1.03%) |
Aug 07, 2019 | 27.92 | 28.13 | 27.92 | 28.05 | 92,036 | -0.03(-0.11%) |
Aug 06, 2019 | 28.02 | 28.18 | 27.79 | 28.08 | 269,379 | +1.28(+4.78%) |
Aug 05, 2019 | 26.83 | 26.87 | 26.64 | 26.80 | 154,089 | -0.07(-0.28%) |
Aug 02, 2019 | 27.04 | 27.05 | 26.71 | 26.88 | 125,200 | -0.59(-2.14%) |