Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.88 | 27.88 | 27.54 | 27.65 | 82,450 | -0.43(-1.53%) |
Oct 30, 2019 | 28.43 | 28.43 | 27.84 | 28.08 | 89,596 | -0.59(-2.06%) |
Oct 29, 2019 | 28.66 | 28.74 | 28.51 | 28.67 | 163,547 | +0.32(+1.14%) |
Oct 28, 2019 | 28.59 | 28.59 | 28.29 | 28.35 | 125,215 | +0.61(+2.21%) |
Oct 25, 2019 | 28.31 | 28.31 | 27.22 | 27.74 | 106,101 | -0.46(-1.63%) |
Oct 24, 2019 | 28.37 | 28.52 | 28.08 | 28.20 | 97,742 | +0.17(+0.60%) |
Oct 23, 2019 | 28.34 | 28.36 | 28.03 | 28.03 | 105,078 | -0.18(-0.62%) |
Oct 22, 2019 | 28.21 | 28.37 | 28.13 | 28.21 | 97,530 | +0.31(+1.10%) |
Oct 21, 2019 | 28.11 | 28.11 | 27.81 | 27.90 | 155,886 | +0.61(+2.25%) |
Oct 18, 2019 | 27.36 | 27.50 | 27.24 | 27.29 | 61,337 | -0.32(-1.17%) |
Oct 17, 2019 | 27.94 | 27.95 | 27.59 | 27.61 | 46,060 | +0.02(+0.06%) |
Oct 16, 2019 | 27.52 | 27.74 | 27.52 | 27.59 | 76,369 | -0.11(-0.42%) |
Oct 15, 2019 | 27.42 | 27.78 | 27.32 | 27.71 | 72,353 | +0.48(+1.74%) |
Oct 14, 2019 | 27.47 | 27.55 | 27.23 | 27.23 | 82,722 | -0.03(-0.11%) |
Oct 11, 2019 | 27.04 | 27.32 | 27.04 | 27.26 | 95,791 | +0.62(+2.33%) |
Oct 10, 2019 | 26.44 | 26.78 | 26.32 | 26.64 | 143,556 | +0.11(+0.40%) |
Oct 09, 2019 | 26.48 | 26.73 | 26.47 | 26.54 | 82,956 | +0.17(+0.64%) |
Oct 08, 2019 | 26.36 | 26.57 | 26.19 | 26.37 | 127,616 | -0.06(-0.23%) |
Oct 07, 2019 | 26.44 | 26.56 | 26.34 | 26.43 | 82,668 | -0.18(-0.69%) |
Oct 04, 2019 | 26.36 | 26.69 | 26.31 | 26.61 | 100,228 | +0.11(+0.43%) |
Oct 03, 2019 | 26.21 | 26.58 | 26.19 | 26.50 | 110,584 | +0.30(+1.14%) |
Oct 02, 2019 | 26.40 | 26.40 | 26.20 | 26.20 | 66,065 | -0.65(-2.43%) |
Oct 01, 2019 | 27.01 | 27.01 | 26.75 | 26.85 | 99,605 | +0.04(+0.14%) |
Sep 30, 2019 | 26.81 | 26.85 | 26.67 | 26.81 | 73,427 | +0.05(+0.20%) |
Sep 27, 2019 | 26.77 | 26.93 | 26.67 | 26.76 | 83,393 | -0.54(-1.99%) |
Sep 26, 2019 | 27.29 | 27.43 | 27.22 | 27.30 | 74,157 | +0.05(+0.20%) |
Sep 25, 2019 | 27.29 | 27.36 | 27.10 | 27.25 | 187,915 | -0.11(-0.42%) |
Sep 24, 2019 | 27.43 | 27.53 | 27.16 | 27.36 | 95,316 | -0.18(-0.67%) |
Sep 23, 2019 | 27.25 | 27.61 | 27.22 | 27.55 | 108,032 | +0.21(+0.76%) |
Sep 20, 2019 | 27.41 | 27.70 | 27.29 | 27.34 | 84,306 | +0.25(+0.90%) |
Sep 19, 2019 | 27.25 | 27.36 | 27.08 | 27.09 | 84,680 | -0.40(-1.45%) |
Sep 18, 2019 | 27.44 | 27.61 | 27.21 | 27.49 | 104,554 | -0.15(-0.55%) |
Sep 17, 2019 | 27.44 | 27.68 | 27.31 | 27.65 | 63,605 | -0.08(-0.30%) |
Sep 16, 2019 | 27.59 | 27.81 | 27.55 | 27.73 | 77,034 | +0.02(+0.08%) |
Sep 13, 2019 | 27.49 | 27.76 | 27.49 | 27.71 | 51,288 | +0.21(+0.78%) |
Sep 12, 2019 | 27.32 | 27.55 | 27.24 | 27.49 | 65,773 | +0.28(+1.04%) |
Sep 11, 2019 | 27.00 | 27.26 | 27.00 | 27.21 | 87,830 | +0.08(+0.28%) |
Sep 10, 2019 | 26.93 | 27.13 | 26.90 | 27.13 | 126,431 | +0.52(+1.96%) |
Sep 09, 2019 | 26.56 | 26.71 | 26.54 | 26.61 | 120,372 | +0.24(+0.90%) |
Sep 06, 2019 | 26.37 | 26.56 | 26.31 | 26.37 | 155,823 | +0.23(+0.88%) |
Sep 05, 2019 | 26.15 | 26.27 | 26.00 | 26.14 | 97,580 | +0.06(+0.24%) |
Sep 04, 2019 | 25.86 | 26.18 | 25.86 | 26.08 | 113,637 | +0.49(+1.92%) |
Sep 03, 2019 | 25.45 | 25.61 | 25.39 | 25.59 | 123,008 | -0.03(-0.12%) |
Aug 30, 2019 | 25.72 | 26.01 | 25.60 | 25.62 | 152,300 | +0.44(+1.73%) |
Aug 29, 2019 | 25.19 | 25.38 | 25.16 | 25.19 | 206,492 | +0.23(+0.92%) |
Aug 28, 2019 | 24.96 | 25.09 | 24.83 | 24.96 | 165,597 | +0.11(+0.46%) |
Aug 27, 2019 | 25.10 | 25.12 | 24.81 | 24.84 | 114,681 | -0.19(-0.77%) |
Aug 26, 2019 | 25.05 | 25.16 | 24.92 | 25.03 | 90,645 | +0.21(+0.86%) |
Aug 23, 2019 | 25.39 | 25.53 | 24.77 | 24.82 | 151,517 | -0.63(-2.47%) |
Aug 22, 2019 | 25.43 | 25.65 | 25.41 | 25.45 | 125,789 | -0.04(-0.15%) |
Aug 21, 2019 | 25.53 | 25.56 | 25.42 | 25.49 | 76,990 | +0.14(+0.54%) |
Aug 20, 2019 | 25.42 | 25.56 | 25.26 | 25.35 | 169,337 | -0.14(-0.54%) |
Aug 19, 2019 | 25.73 | 25.73 | 25.36 | 25.49 | 90,529 | +0.09(+0.36%) |
Aug 16, 2019 | 25.37 | 25.62 | 25.23 | 25.39 | 135,987 | +0.20(+0.79%) |
Aug 15, 2019 | 24.80 | 25.27 | 24.75 | 25.19 | 235,835 | +0.50(+2.02%) |
Aug 14, 2019 | 25.23 | 25.29 | 24.63 | 24.70 | 129,542 | -0.97(-3.79%) |
Aug 13, 2019 | 25.19 | 25.70 | 25.19 | 25.67 | 166,755 | +0.20(+0.78%) |
Aug 12, 2019 | 25.99 | 26.05 | 25.30 | 25.47 | 92,972 | -0.10(-0.39%) |
Aug 09, 2019 | 26.04 | 26.04 | 25.52 | 25.57 | 131,419 | -0.74(-2.82%) |
Aug 08, 2019 | 26.34 | 26.37 | 26.13 | 26.31 | 101,068 | -0.18(-0.67%) |
Aug 07, 2019 | 26.31 | 26.65 | 26.22 | 26.49 | 345,070 | -0.28(-1.03%) |
Aug 06, 2019 | 26.77 | 26.97 | 26.47 | 26.77 | 356,774 | +0.31(+1.16%) |
Aug 05, 2019 | 26.86 | 26.86 | 26.18 | 26.46 | 443,625 | -0.58(-2.15%) |
Aug 02, 2019 | 27.43 | 27.43 | 26.91 | 27.04 | 60,554 | -0.83(-2.97%) |