Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.03 | 27.05 | 26.96 | 27.02 | 29,773 | -0.08(-0.29%) |
Oct 30, 2019 | 27.03 | 27.16 | 26.97 | 27.10 | 19,269 | +0.02(+0.07%) |
Oct 29, 2019 | 27.09 | 27.09 | 27.06 | 27.09 | 5,238 | +0.00(+0.00%) |
Oct 28, 2019 | 27.03 | 27.12 | 26.99 | 27.09 | 56,841 | +0.10(+0.38%) |
Oct 25, 2019 | 26.90 | 27.01 | 26.90 | 26.98 | 6,641 | +0.08(+0.31%) |
Oct 24, 2019 | 26.98 | 26.98 | 26.90 | 26.90 | 19,742 | -0.04(-0.16%) |
Oct 23, 2019 | 26.85 | 26.97 | 26.85 | 26.94 | 15,693 | +0.06(+0.23%) |
Oct 22, 2019 | 26.92 | 26.96 | 26.83 | 26.88 | 9,032 | -0.05(-0.20%) |
Oct 21, 2019 | 26.87 | 26.97 | 26.87 | 26.94 | 5,026 | +0.21(+0.80%) |
Oct 18, 2019 | 26.62 | 26.74 | 26.62 | 26.72 | 71,366 | +0.02(+0.07%) |
Oct 17, 2019 | 26.70 | 26.79 | 26.68 | 26.70 | 13,324 | +0.03(+0.12%) |
Oct 16, 2019 | 26.56 | 26.70 | 26.56 | 26.67 | 7,861 | +0.01(+0.05%) |
Oct 15, 2019 | 26.46 | 26.74 | 26.46 | 26.66 | 13,392 | +0.31(+1.18%) |
Oct 14, 2019 | 26.31 | 26.41 | 26.31 | 26.35 | 14,084 | -0.10(-0.37%) |
Oct 11, 2019 | 26.34 | 26.57 | 26.34 | 26.45 | 22,175 | +0.40(+1.53%) |
Oct 10, 2019 | 25.85 | 26.05 | 25.82 | 26.05 | 15,582 | +0.12(+0.45%) |
Oct 09, 2019 | 25.85 | 26.00 | 25.83 | 25.93 | 23,174 | +0.23(+0.90%) |
Oct 08, 2019 | 25.78 | 25.81 | 25.70 | 25.70 | 20,696 | -0.24(-0.92%) |
Oct 07, 2019 | 25.87 | 26.05 | 25.87 | 25.94 | 19,627 | -0.09(-0.33%) |
Oct 04, 2019 | 25.83 | 26.03 | 25.83 | 26.03 | 19,136 | +0.25(+0.98%) |
Oct 03, 2019 | 25.61 | 25.79 | 25.61 | 25.77 | 18,126 | +0.08(+0.31%) |
Oct 02, 2019 | 25.89 | 25.89 | 25.61 | 25.69 | 15,560 | -0.39(-1.50%) |
Oct 01, 2019 | 26.14 | 26.23 | 26.05 | 26.08 | 27,733 | -0.10(-0.38%) |
Sep 30, 2019 | 26.14 | 26.23 | 26.14 | 26.18 | 26,807 | +0.11(+0.44%) |
Sep 27, 2019 | 26.14 | 26.23 | 26.03 | 26.07 | 42,549 | -0.24(-0.90%) |
Sep 26, 2019 | 26.31 | 26.36 | 26.25 | 26.31 | 44,024 | +0.07(+0.27%) |
Sep 25, 2019 | 26.24 | 26.27 | 26.15 | 26.23 | 124,672 | -0.12(-0.44%) |
Sep 24, 2019 | 26.45 | 26.61 | 26.35 | 26.35 | 28,731 | -0.05(-0.20%) |
Sep 23, 2019 | 26.34 | 26.44 | 26.34 | 26.40 | 9,555 | -0.10(-0.39%) |
Sep 20, 2019 | 26.48 | 26.58 | 26.46 | 26.51 | 23,045 | -0.02(-0.07%) |
Sep 19, 2019 | 26.52 | 26.64 | 26.51 | 26.52 | 17,305 | +0.17(+0.63%) |
Sep 18, 2019 | 26.37 | 26.51 | 26.28 | 26.36 | 14,097 | -0.13(-0.50%) |
Sep 17, 2019 | 26.29 | 26.52 | 26.29 | 26.49 | 15,710 | +0.04(+0.13%) |
Sep 16, 2019 | 26.47 | 26.47 | 26.31 | 26.45 | 24,350 | -0.13(-0.50%) |
Sep 13, 2019 | 26.49 | 26.61 | 26.49 | 26.58 | 18,618 | +0.18(+0.70%) |
Sep 12, 2019 | 26.29 | 26.43 | 26.29 | 26.40 | 22,919 | +0.15(+0.57%) |
Sep 11, 2019 | 26.14 | 26.25 | 26.14 | 26.25 | 24,148 | +0.20(+0.78%) |
Sep 10, 2019 | 25.96 | 26.11 | 25.96 | 26.05 | 10,864 | +0.05(+0.20%) |
Sep 09, 2019 | 25.95 | 26.02 | 25.95 | 26.00 | 24,874 | +0.13(+0.48%) |
Sep 06, 2019 | 25.86 | 25.97 | 25.86 | 25.87 | 25,656 | +0.01(+0.03%) |
Sep 05, 2019 | 25.86 | 25.96 | 25.86 | 25.86 | 11,551 | +0.16(+0.62%) |
Sep 04, 2019 | 25.65 | 25.70 | 25.63 | 25.70 | 28,957 | +0.33(+1.32%) |
Sep 03, 2019 | 25.32 | 25.39 | 25.31 | 25.37 | 38,017 | -0.13(-0.52%) |
Aug 30, 2019 | 25.62 | 25.62 | 25.44 | 25.50 | 15,552 | +0.17(+0.66%) |
Aug 29, 2019 | 25.34 | 25.39 | 25.33 | 25.33 | 16,686 | +0.18(+0.74%) |
Aug 28, 2019 | 25.09 | 25.22 | 25.09 | 25.15 | 42,685 | -0.05(-0.21%) |
Aug 27, 2019 | 25.27 | 25.29 | 25.20 | 25.20 | 13,033 | +0.05(+0.21%) |
Aug 26, 2019 | 25.32 | 25.32 | 25.11 | 25.15 | 26,184 | +0.13(+0.53%) |
Aug 23, 2019 | 25.25 | 25.33 | 25.01 | 25.02 | 52,788 | -0.31(-1.22%) |
Aug 22, 2019 | 25.28 | 25.34 | 25.21 | 25.32 | 169,899 | +0.02(+0.07%) |
Aug 21, 2019 | 25.39 | 25.42 | 25.30 | 25.31 | 20,111 | +0.16(+0.63%) |
Aug 20, 2019 | 25.19 | 25.21 | 25.10 | 25.15 | 31,136 | +0.00(+0.00%) |
Aug 19, 2019 | 25.17 | 25.26 | 25.14 | 25.15 | 347,431 | +0.15(+0.60%) |
Aug 16, 2019 | 24.81 | 25.01 | 24.68 | 25.00 | 175,508 | +0.35(+1.43%) |
Aug 15, 2019 | 24.59 | 24.65 | 24.47 | 24.65 | 193,570 | +0.11(+0.43%) |
Aug 14, 2019 | 24.69 | 24.73 | 24.52 | 24.54 | 399,184 | -0.56(-2.25%) |
Aug 13, 2019 | 24.88 | 25.21 | 24.88 | 25.10 | 18,431 | +0.21(+0.85%) |
Aug 12, 2019 | 24.99 | 25.01 | 24.86 | 24.89 | 24,295 | -0.29(-1.15%) |
Aug 09, 2019 | 25.27 | 25.27 | 25.10 | 25.18 | 14,871 | -0.26(-1.00%) |
Aug 08, 2019 | 25.18 | 25.47 | 25.18 | 25.44 | 27,274 | +0.30(+1.19%) |
Aug 07, 2019 | 25.03 | 25.14 | 24.88 | 25.14 | 87,643 | +0.06(+0.25%) |
Aug 06, 2019 | 24.98 | 25.08 | 24.88 | 25.08 | 67,942 | +0.31(+1.25%) |
Aug 05, 2019 | 24.98 | 25.07 | 24.73 | 24.77 | 150,041 | -0.64(-2.50%) |
Aug 02, 2019 | 25.47 | 25.47 | 25.31 | 25.40 | 24,407 | -0.11(-0.45%) |