Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.51 | 26.78 | 26.48 | 26.78 | 96,039 | +0.32(+1.21%) |
Oct 30, 2019 | 26.52 | 26.57 | 26.27 | 26.46 | 33,727 | -0.41(-1.53%) |
Oct 29, 2019 | 26.88 | 26.91 | 26.78 | 26.87 | 22,518 | +0.05(+0.19%) |
Oct 28, 2019 | 26.94 | 26.94 | 26.79 | 26.82 | 16,341 | -0.08(-0.30%) |
Oct 25, 2019 | 26.94 | 26.99 | 26.86 | 26.90 | 10,900 | +0.04(+0.15%) |
Oct 24, 2019 | 26.95 | 26.95 | 26.84 | 26.86 | 17,544 | -0.08(-0.30%) |
Oct 23, 2019 | 26.87 | 27.05 | 26.86 | 26.94 | 26,842 | +0.07(+0.26%) |
Oct 22, 2019 | 26.87 | 26.95 | 26.85 | 26.87 | 15,388 | -0.01(-0.04%) |
Oct 21, 2019 | 26.89 | 26.94 | 26.84 | 26.88 | 7,058 | +0.07(+0.25%) |
Oct 18, 2019 | 26.86 | 26.93 | 26.80 | 26.81 | 10,800 | -0.06(-0.21%) |
Oct 17, 2019 | 26.88 | 26.96 | 26.81 | 26.87 | 17,776 | -0.01(-0.04%) |
Oct 16, 2019 | 26.88 | 26.90 | 26.78 | 26.88 | 20,038 | +0.02(+0.07%) |
Oct 15, 2019 | 26.80 | 26.88 | 26.77 | 26.86 | 27,828 | +0.06(+0.22%) |
Oct 14, 2019 | 26.70 | 26.80 | 26.56 | 26.80 | 5,399 | +0.10(+0.37%) |
Oct 11, 2019 | 26.63 | 26.70 | 26.59 | 26.70 | 4,100 | +0.17(+0.64%) |
Oct 10, 2019 | 26.59 | 26.66 | 26.51 | 26.53 | 9,570 | -0.03(-0.11%) |
Oct 09, 2019 | 26.58 | 26.66 | 26.51 | 26.56 | 27,731 | -0.04(-0.15%) |
Oct 08, 2019 | 26.70 | 26.70 | 26.53 | 26.60 | 6,676 | -0.11(-0.41%) |
Oct 07, 2019 | 26.69 | 26.71 | 26.53 | 26.71 | 1,486 | +0.06(+0.21%) |
Oct 04, 2019 | 26.55 | 26.70 | 26.55 | 26.65 | 3,900 | +0.08(+0.31%) |
Oct 03, 2019 | 26.64 | 26.64 | 26.50 | 26.57 | 9,555 | -0.01(-0.04%) |
Oct 02, 2019 | 26.82 | 26.82 | 26.55 | 26.58 | 15,493 | -0.22(-0.81%) |
Oct 01, 2019 | 26.77 | 26.82 | 26.75 | 26.80 | 15,161 | -0.07(-0.27%) |
Sep 30, 2019 | 26.64 | 26.87 | 26.59 | 26.87 | 122,332 | +0.32(+1.21%) |
Sep 27, 2019 | 26.37 | 26.63 | 26.37 | 26.55 | 20,600 | +0.08(+0.30%) |
Sep 26, 2019 | 26.38 | 26.49 | 26.36 | 26.47 | 7,480 | +0.00(+0.00%) |
Sep 25, 2019 | 26.45 | 26.55 | 26.35 | 26.47 | 20,902 | -0.01(-0.04%) |
Sep 24, 2019 | 26.61 | 26.65 | 26.42 | 26.48 | 15,799 | -0.10(-0.38%) |
Sep 23, 2019 | 26.61 | 26.61 | 26.44 | 26.58 | 16,018 | +0.12(+0.45%) |
Sep 20, 2019 | 26.40 | 26.53 | 26.35 | 26.46 | 8,600 | +0.06(+0.23%) |
Sep 19, 2019 | 26.36 | 26.48 | 26.31 | 26.40 | 10,635 | +0.13(+0.49%) |
Sep 18, 2019 | 26.27 | 26.48 | 26.15 | 26.27 | 11,273 | +0.01(+0.04%) |
Sep 17, 2019 | 26.03 | 26.27 | 26.03 | 26.26 | 8,542 | +0.27(+1.04%) |
Sep 16, 2019 | 25.97 | 25.99 | 25.90 | 25.99 | 1,473 | +0.09(+0.35%) |
Sep 13, 2019 | 26.27 | 26.27 | 25.65 | 25.90 | 32,700 | -0.35(-1.33%) |
Sep 12, 2019 | 26.09 | 26.32 | 26.09 | 26.25 | 12,248 | -0.04(-0.15%) |
Sep 11, 2019 | 26.42 | 26.42 | 26.17 | 26.29 | 18,270 | -0.04(-0.15%) |
Sep 10, 2019 | 26.49 | 26.49 | 26.33 | 26.33 | 7,084 | -0.13(-0.49%) |
Sep 09, 2019 | 26.57 | 26.57 | 26.41 | 26.46 | 8,779 | +0.05(+0.19%) |
Sep 06, 2019 | 26.58 | 26.58 | 26.38 | 26.41 | 18,100 | -0.05(-0.19%) |
Sep 05, 2019 | 26.58 | 26.58 | 26.39 | 26.46 | 9,219 | -0.07(-0.26%) |
Sep 04, 2019 | 26.57 | 26.57 | 26.47 | 26.53 | 12,280 | +0.05(+0.21%) |
Sep 03, 2019 | 26.45 | 26.49 | 26.33 | 26.48 | 11,027 | +0.02(+0.06%) |
Aug 30, 2019 | 26.47 | 26.54 | 26.30 | 26.46 | 84,500 | +0.03(+0.11%) |
Aug 29, 2019 | 26.43 | 26.45 | 26.33 | 26.43 | 24,182 | +0.04(+0.15%) |
Aug 28, 2019 | 26.37 | 26.43 | 26.32 | 26.39 | 16,920 | +0.12(+0.46%) |
Aug 27, 2019 | 26.40 | 26.40 | 26.17 | 26.27 | 14,868 | +0.05(+0.19%) |
Aug 26, 2019 | 26.44 | 26.44 | 26.14 | 26.22 | 12,022 | +0.11(+0.42%) |
Aug 23, 2019 | 26.27 | 26.27 | 26.02 | 26.11 | 11,700 | -0.11(-0.42%) |
Aug 22, 2019 | 26.20 | 26.26 | 26.11 | 26.22 | 15,206 | +0.07(+0.27%) |
Aug 21, 2019 | 26.15 | 26.21 | 26.11 | 26.15 | 6,853 | +0.01(+0.04%) |
Aug 20, 2019 | 26.24 | 26.24 | 26.07 | 26.14 | 8,223 | -0.03(-0.11%) |
Aug 19, 2019 | 26.15 | 26.21 | 26.07 | 26.17 | 9,850 | +0.06(+0.23%) |
Aug 16, 2019 | 26.11 | 26.20 | 26.02 | 26.11 | 6,600 | -0.04(-0.15%) |
Aug 15, 2019 | 26.08 | 26.22 | 26.03 | 26.15 | 15,429 | +0.07(+0.27%) |
Aug 14, 2019 | 25.94 | 26.08 | 25.86 | 26.08 | 11,926 | +0.02(+0.08%) |
Aug 13, 2019 | 25.97 | 26.08 | 25.93 | 26.06 | 10,333 | +0.19(+0.73%) |
Aug 12, 2019 | 25.79 | 25.88 | 25.72 | 25.87 | 5,471 | +0.17(+0.66%) |
Aug 09, 2019 | 25.80 | 25.92 | 25.50 | 25.70 | 7,300 | +0.09(+0.35%) |
Aug 08, 2019 | 25.71 | 25.78 | 25.61 | 25.61 | 12,447 | -0.24(-0.93%) |
Aug 07, 2019 | 25.99 | 26.00 | 25.82 | 25.85 | 7,542 | -0.18(-0.69%) |
Aug 06, 2019 | 25.90 | 26.21 | 25.88 | 26.03 | 9,326 | +0.07(+0.25%) |
Aug 05, 2019 | 26.20 | 26.25 | 25.96 | 25.96 | 10,973 | -0.39(-1.46%) |
Aug 02, 2019 | 26.34 | 26.43 | 26.31 | 26.35 | 9,600 | -0.06(-0.23%) |