Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.28 | 27.31 | 27.17 | 27.25 | 14,726 | -0.16(-0.59%) |
Oct 30, 2019 | 27.25 | 27.42 | 27.20 | 27.41 | 7,016 | +0.20(+0.72%) |
Oct 29, 2019 | 27.17 | 27.24 | 27.17 | 27.21 | 17,056 | -0.13(-0.48%) |
Oct 28, 2019 | 27.31 | 27.38 | 27.31 | 27.34 | 16,108 | +0.23(+0.84%) |
Oct 25, 2019 | 27.03 | 27.12 | 26.99 | 27.12 | 14,686 | +0.06(+0.21%) |
Oct 24, 2019 | 27.00 | 27.08 | 27.00 | 27.06 | 15,062 | +0.08(+0.30%) |
Oct 23, 2019 | 26.89 | 26.98 | 26.85 | 26.98 | 8,013 | +0.07(+0.27%) |
Oct 22, 2019 | 26.96 | 27.02 | 26.89 | 26.91 | 25,679 | -0.07(-0.26%) |
Oct 21, 2019 | 26.86 | 26.98 | 26.86 | 26.98 | 20,561 | +0.19(+0.72%) |
Oct 18, 2019 | 26.79 | 26.81 | 26.69 | 26.78 | 38,941 | -0.01(-0.04%) |
Oct 17, 2019 | 26.87 | 26.87 | 26.76 | 26.79 | 43,456 | +0.09(+0.33%) |
Oct 16, 2019 | 26.64 | 26.72 | 26.64 | 26.70 | 332,463 | -0.02(-0.06%) |
Oct 15, 2019 | 26.55 | 26.75 | 26.55 | 26.72 | 71,839 | +0.34(+1.29%) |
Oct 14, 2019 | 26.40 | 26.40 | 26.38 | 26.38 | 2,182 | -0.08(-0.30%) |
Oct 11, 2019 | 26.37 | 26.52 | 26.37 | 26.46 | 5,118 | +0.42(+1.59%) |
Oct 10, 2019 | 25.88 | 26.08 | 25.88 | 26.04 | 10,427 | +0.11(+0.43%) |
Oct 09, 2019 | 25.89 | 25.97 | 25.89 | 25.93 | 10,897 | +0.25(+0.97%) |
Oct 08, 2019 | 25.75 | 25.81 | 25.68 | 25.68 | 26,066 | -0.29(-1.10%) |
Oct 07, 2019 | 26.04 | 26.06 | 25.95 | 25.97 | 27,900 | -0.05(-0.21%) |
Oct 04, 2019 | 25.87 | 26.02 | 25.87 | 26.02 | 7,788 | +0.28(+1.10%) |
Oct 03, 2019 | 25.67 | 25.76 | 25.64 | 25.74 | 5,527 | +0.21(+0.84%) |
Oct 02, 2019 | 25.72 | 25.72 | 25.46 | 25.53 | 123,637 | -0.49(-1.89%) |
Oct 01, 2019 | 26.01 | 26.04 | 25.98 | 26.02 | 8,776 | -0.14(-0.55%) |
Sep 30, 2019 | 26.10 | 26.19 | 26.10 | 26.16 | 10,300 | +0.11(+0.43%) |
Sep 27, 2019 | 26.19 | 26.19 | 26.00 | 26.05 | 7,343 | -0.09(-0.35%) |
Sep 26, 2019 | 26.15 | 26.15 | 26.14 | 26.14 | 1,708 | +0.08(+0.31%) |
Sep 25, 2019 | 25.93 | 26.06 | 25.93 | 26.06 | 14,542 | -0.05(-0.20%) |
Sep 24, 2019 | 26.25 | 26.29 | 26.10 | 26.11 | 6,290 | -0.12(-0.47%) |
Sep 23, 2019 | 26.12 | 26.23 | 26.12 | 26.23 | 5,949 | -0.04(-0.14%) |
Sep 20, 2019 | 26.27 | 26.27 | 26.26 | 26.27 | 670 | -0.11(-0.41%) |
Sep 19, 2019 | 26.44 | 26.47 | 26.37 | 26.37 | 2,915 | -0.02(-0.07%) |
Sep 18, 2019 | 26.42 | 26.42 | 26.28 | 26.39 | 8,999 | +0.01(+0.03%) |
Sep 17, 2019 | 26.20 | 26.39 | 26.20 | 26.39 | 16,375 | +0.15(+0.56%) |
Sep 16, 2019 | 26.28 | 26.30 | 26.24 | 26.24 | 26,292 | -0.26(-0.97%) |
Sep 13, 2019 | 26.50 | 26.56 | 26.48 | 26.50 | 14,309 | +0.07(+0.27%) |
Sep 12, 2019 | 26.39 | 26.43 | 26.39 | 26.43 | 9,339 | +0.20(+0.77%) |
Sep 11, 2019 | 26.11 | 26.22 | 26.11 | 26.22 | 2,575 | +0.21(+0.80%) |
Sep 10, 2019 | 25.97 | 26.05 | 25.92 | 26.01 | 13,176 | -0.13(-0.49%) |
Sep 09, 2019 | 26.19 | 26.19 | 26.11 | 26.14 | 4,351 | +0.01(+0.03%) |
Sep 06, 2019 | 26.10 | 26.18 | 26.10 | 26.13 | 14,533 | +0.10(+0.38%) |
Sep 05, 2019 | 26.09 | 26.10 | 26.02 | 26.04 | 11,416 | +0.33(+1.27%) |
Sep 04, 2019 | 25.61 | 25.71 | 25.61 | 25.71 | 3,266 | +0.37(+1.47%) |
Sep 03, 2019 | 25.29 | 25.34 | 25.29 | 25.34 | 25,227 | -0.11(-0.43%) |
Aug 30, 2019 | 25.48 | 25.48 | 25.38 | 25.45 | 4,024 | +0.17(+0.68%) |
Aug 29, 2019 | 25.19 | 25.30 | 25.19 | 25.28 | 2,508 | +0.22(+0.88%) |
Aug 28, 2019 | 24.96 | 25.07 | 24.96 | 25.06 | 7,991 | -0.07(-0.26%) |
Aug 27, 2019 | 25.18 | 25.18 | 25.12 | 25.12 | 8,109 | +0.00(+0.01%) |
Aug 26, 2019 | 25.12 | 25.14 | 25.09 | 25.12 | 27,119 | +0.12(+0.47%) |
Aug 23, 2019 | 25.09 | 25.09 | 25.00 | 25.00 | 239,914 | -0.34(-1.36%) |
Aug 22, 2019 | 25.44 | 25.44 | 25.29 | 25.35 | 6,227 | -0.15(-0.58%) |
Aug 21, 2019 | 25.55 | 25.55 | 25.46 | 25.49 | 6,821 | +0.33(+1.29%) |
Aug 20, 2019 | 25.18 | 25.22 | 25.16 | 25.17 | 19,600 | -0.01(-0.03%) |
Aug 19, 2019 | 25.26 | 25.26 | 25.16 | 25.18 | 9,147 | +0.16(+0.64%) |
Aug 16, 2019 | 24.84 | 25.02 | 24.84 | 25.02 | 3,801 | +0.32(+1.29%) |
Aug 15, 2019 | 24.67 | 24.75 | 24.61 | 24.70 | 3,682 | +0.07(+0.28%) |
Aug 14, 2019 | 24.81 | 24.82 | 24.63 | 24.63 | 14,638 | -0.61(-2.40%) |
Aug 13, 2019 | 24.88 | 25.27 | 24.88 | 25.23 | 10,732 | +0.25(+0.99%) |
Aug 12, 2019 | 25.07 | 25.12 | 24.99 | 24.99 | 7,588 | -0.26(-1.03%) |
Aug 09, 2019 | 25.25 | 25.30 | 25.16 | 25.25 | 7,154 | -0.16(-0.62%) |
Aug 08, 2019 | 25.29 | 25.48 | 25.29 | 25.40 | 17,370 | +0.25(+0.98%) |
Aug 07, 2019 | 24.94 | 25.16 | 24.94 | 25.16 | 7,622 | +0.13(+0.50%) |
Aug 06, 2019 | 25.04 | 25.08 | 24.90 | 25.03 | 11,611 | +0.27(+1.08%) |
Aug 05, 2019 | 25.04 | 25.05 | 24.76 | 24.76 | 18,763 | -0.85(-3.30%) |
Aug 02, 2019 | 25.69 | 25.75 | 25.54 | 25.61 | 81,611 | -0.14(-0.53%) |