Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.47 | 28.47 | 28.32 | 28.40 | 117,497 | -0.04(-0.13%) |
Oct 30, 2019 | 28.41 | 28.47 | 28.33 | 28.44 | 13,990 | +0.09(+0.32%) |
Oct 29, 2019 | 28.13 | 28.37 | 28.13 | 28.35 | 9,244 | +0.16(+0.56%) |
Oct 28, 2019 | 28.27 | 28.27 | 28.19 | 28.19 | 1,983 | -0.02(-0.09%) |
Oct 25, 2019 | 28.28 | 28.28 | 28.19 | 28.22 | 4,252 | -0.01(-0.03%) |
Oct 24, 2019 | 28.38 | 28.38 | 28.21 | 28.23 | 12,599 | -0.03(-0.11%) |
Oct 23, 2019 | 28.29 | 28.30 | 28.20 | 28.26 | 16,036 | +0.04(+0.15%) |
Oct 22, 2019 | 28.44 | 28.44 | 28.22 | 28.22 | 6,975 | -0.14(-0.50%) |
Oct 21, 2019 | 28.42 | 28.42 | 28.31 | 28.36 | 7,155 | +0.08(+0.27%) |
Oct 18, 2019 | 28.24 | 28.32 | 28.19 | 28.28 | 13,289 | +0.05(+0.19%) |
Oct 17, 2019 | 28.26 | 28.28 | 28.21 | 28.23 | 12,913 | +0.14(+0.48%) |
Oct 16, 2019 | 28.14 | 28.14 | 28.08 | 28.09 | 5,701 | -0.05(-0.17%) |
Oct 15, 2019 | 28.16 | 28.21 | 28.14 | 28.14 | 3,865 | +0.10(+0.37%) |
Oct 14, 2019 | 28.09 | 28.09 | 28.01 | 28.04 | 2,917 | -0.09(-0.32%) |
Oct 11, 2019 | 28.27 | 28.28 | 28.13 | 28.13 | 13,396 | +0.16(+0.56%) |
Oct 10, 2019 | 27.92 | 28.01 | 27.92 | 27.97 | 10,456 | +0.10(+0.36%) |
Oct 09, 2019 | 27.82 | 27.95 | 27.81 | 27.87 | 8,451 | +0.19(+0.69%) |
Oct 08, 2019 | 28.01 | 28.01 | 27.67 | 27.68 | 9,615 | -0.40(-1.44%) |
Oct 07, 2019 | 28.24 | 28.24 | 28.07 | 28.09 | 8,394 | -0.14(-0.50%) |
Oct 04, 2019 | 28.02 | 28.23 | 27.95 | 28.23 | 3,083 | +0.39(+1.39%) |
Oct 03, 2019 | 27.57 | 27.84 | 27.56 | 27.84 | 2,532 | +0.14(+0.51%) |
Oct 02, 2019 | 27.91 | 27.91 | 27.63 | 27.70 | 7,917 | -0.43(-1.54%) |
Oct 01, 2019 | 28.46 | 28.46 | 28.09 | 28.13 | 9,722 | -0.26(-0.93%) |
Sep 30, 2019 | 28.38 | 28.44 | 28.30 | 28.40 | 13,950 | +0.19(+0.66%) |
Sep 27, 2019 | 28.33 | 28.39 | 28.12 | 28.21 | 4,359 | -0.16(-0.56%) |
Sep 26, 2019 | 28.45 | 28.45 | 28.34 | 28.37 | 17,567 | +0.01(+0.03%) |
Sep 25, 2019 | 28.39 | 28.39 | 28.24 | 28.36 | 13,207 | +0.06(+0.20%) |
Sep 24, 2019 | 28.47 | 28.52 | 28.30 | 28.30 | 5,475 | -0.09(-0.30%) |
Sep 23, 2019 | 28.37 | 28.43 | 28.35 | 28.39 | 16,731 | +0.02(+0.07%) |
Sep 20, 2019 | 28.42 | 28.46 | 28.36 | 28.37 | 20,907 | -0.02(-0.07%) |
Sep 19, 2019 | 28.44 | 28.45 | 28.37 | 28.39 | 10,955 | +0.07(+0.24%) |
Sep 18, 2019 | 28.23 | 28.32 | 28.23 | 28.32 | 1,804 | +0.02(+0.06%) |
Sep 17, 2019 | 28.23 | 28.30 | 28.21 | 28.30 | 7,958 | +0.16(+0.57%) |
Sep 16, 2019 | 28.13 | 28.15 | 28.11 | 28.14 | 11,395 | -0.07(-0.23%) |
Sep 13, 2019 | 28.30 | 28.31 | 28.14 | 28.21 | 7,253 | -0.07(-0.26%) |
Sep 12, 2019 | 28.27 | 28.35 | 28.26 | 28.28 | 8,279 | +0.12(+0.41%) |
Sep 11, 2019 | 28.14 | 28.17 | 28.12 | 28.17 | 6,479 | +0.14(+0.51%) |
Sep 10, 2019 | 27.89 | 28.02 | 27.87 | 28.02 | 80,466 | -0.08(-0.30%) |
Sep 09, 2019 | 28.24 | 28.24 | 28.08 | 28.11 | 13,623 | -0.14(-0.50%) |
Sep 06, 2019 | 28.27 | 28.27 | 28.22 | 28.25 | 18,240 | +0.08(+0.30%) |
Sep 05, 2019 | 28.31 | 28.31 | 28.15 | 28.16 | 30,362 | +0.08(+0.30%) |
Sep 04, 2019 | 28.01 | 28.08 | 28.01 | 28.08 | 7,462 | +0.17(+0.60%) |
Sep 03, 2019 | 27.81 | 27.91 | 27.71 | 27.91 | 13,500 | +0.02(+0.08%) |
Aug 30, 2019 | 27.97 | 27.97 | 27.83 | 27.89 | 7,253 | +0.05(+0.17%) |
Aug 29, 2019 | 27.86 | 27.89 | 27.70 | 27.84 | 65,741 | +0.22(+0.80%) |
Aug 28, 2019 | 27.57 | 27.62 | 27.54 | 27.62 | 49,922 | +0.12(+0.45%) |
Aug 27, 2019 | 27.44 | 27.54 | 27.44 | 27.49 | 54,993 | -0.03(-0.11%) |
Aug 26, 2019 | 27.45 | 27.52 | 27.37 | 27.52 | 82,990 | +0.31(+1.13%) |
Aug 23, 2019 | 27.88 | 27.88 | 27.22 | 27.22 | 34,880 | -0.65(-2.32%) |
Aug 22, 2019 | 27.89 | 27.90 | 27.75 | 27.86 | 12,208 | +0.04(+0.14%) |
Aug 21, 2019 | 27.81 | 27.84 | 27.76 | 27.82 | 437,765 | +0.19(+0.68%) |
Aug 20, 2019 | 27.86 | 27.86 | 27.64 | 27.64 | 104,289 | -0.20(-0.73%) |
Aug 19, 2019 | 27.81 | 27.88 | 27.80 | 27.84 | 269,870 | +0.24(+0.89%) |
Aug 16, 2019 | 27.35 | 27.63 | 27.35 | 27.60 | 670,841 | +0.34(+1.26%) |
Aug 15, 2019 | 27.14 | 27.35 | 27.14 | 27.25 | 56,002 | +0.13(+0.49%) |
Aug 14, 2019 | 27.52 | 27.52 | 27.12 | 27.12 | 3,148 | -0.56(-2.03%) |
Aug 13, 2019 | 27.76 | 27.77 | 27.66 | 27.68 | 8,622 | +0.23(+0.83%) |
Aug 12, 2019 | 27.64 | 27.64 | 27.36 | 27.45 | 4,919 | -0.19(-0.70%) |
Aug 09, 2019 | 27.62 | 27.71 | 27.51 | 27.65 | 12,373 | -0.04(-0.13%) |
Aug 08, 2019 | 27.34 | 27.68 | 27.34 | 27.68 | 9,347 | +0.39(+1.45%) |
Aug 07, 2019 | 27.00 | 27.33 | 26.95 | 27.29 | 23,051 | +0.13(+0.49%) |
Aug 06, 2019 | 27.04 | 27.16 | 26.88 | 27.16 | 3,969 | +0.30(+1.13%) |
Aug 05, 2019 | 27.25 | 27.25 | 26.68 | 26.85 | 15,236 | -0.60(-2.18%) |
Aug 02, 2019 | 27.47 | 27.50 | 27.40 | 27.45 | 12,266 | -0.12(-0.44%) |