Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.55 | 27.61 | 27.12 | 27.16 | 1,266,792 | -0.24(-0.88%) |
Oct 30, 2019 | 26.86 | 27.49 | 26.75 | 27.40 | 1,163,284 | +0.54(+2.02%) |
Oct 29, 2019 | 26.38 | 26.91 | 26.23 | 26.86 | 1,617,999 | +0.46(+1.72%) |
Oct 28, 2019 | 26.88 | 26.94 | 26.33 | 26.40 | 1,699,692 | -0.47(-1.77%) |
Oct 25, 2019 | 26.80 | 26.90 | 26.01 | 26.88 | 1,960,188 | +0.00(+0.00%) |
Oct 24, 2019 | 26.62 | 27.23 | 26.34 | 26.88 | 1,608,967 | +0.38(+1.43%) |
Oct 23, 2019 | 25.82 | 26.86 | 25.82 | 26.50 | 2,377,684 | +0.53(+2.05%) |
Oct 22, 2019 | 26.10 | 26.19 | 25.95 | 25.97 | 531,414 | -0.05(-0.19%) |
Oct 21, 2019 | 25.90 | 26.10 | 25.63 | 26.01 | 688,559 | +0.17(+0.67%) |
Oct 18, 2019 | 25.22 | 26.24 | 25.20 | 25.84 | 1,797,733 | +0.50(+1.99%) |
Oct 17, 2019 | 25.12 | 25.40 | 24.97 | 25.34 | 531,395 | +0.02(+0.08%) |
Oct 16, 2019 | 25.47 | 25.47 | 25.01 | 25.32 | 593,191 | -0.25(-0.97%) |
Oct 15, 2019 | 25.23 | 25.59 | 25.10 | 25.56 | 487,815 | +0.53(+2.11%) |
Oct 14, 2019 | 25.44 | 25.52 | 24.72 | 25.04 | 552,476 | -0.29(-1.13%) |
Oct 11, 2019 | 26.24 | 26.30 | 25.20 | 25.32 | 892,983 | -0.68(-2.61%) |
Oct 10, 2019 | 26.07 | 26.19 | 25.90 | 26.00 | 680,645 | -0.09(-0.35%) |
Oct 09, 2019 | 25.76 | 26.23 | 25.62 | 26.09 | 1,227,319 | +0.51(+2.01%) |
Oct 08, 2019 | 25.66 | 25.85 | 25.51 | 25.58 | 768,992 | -0.18(-0.71%) |
Oct 07, 2019 | 26.11 | 26.15 | 25.72 | 25.76 | 643,186 | -0.35(-1.34%) |
Oct 04, 2019 | 25.80 | 26.14 | 25.33 | 26.11 | 780,690 | +0.30(+1.16%) |
Oct 03, 2019 | 25.67 | 26.06 | 25.65 | 25.81 | 489,548 | +0.18(+0.72%) |
Oct 02, 2019 | 25.96 | 26.00 | 25.33 | 25.63 | 758,225 | -0.47(-1.82%) |
Oct 01, 2019 | 26.20 | 26.45 | 25.94 | 26.10 | 625,335 | +0.01(+0.04%) |
Sep 30, 2019 | 25.90 | 26.22 | 25.90 | 26.09 | 685,732 | +0.17(+0.67%) |
Sep 27, 2019 | 26.39 | 26.50 | 25.66 | 25.92 | 872,444 | -0.39(-1.47%) |
Sep 26, 2019 | 26.30 | 26.49 | 26.08 | 26.31 | 744,496 | +0.12(+0.45%) |
Sep 25, 2019 | 26.17 | 26.29 | 25.77 | 26.19 | 820,095 | +0.13(+0.51%) |
Sep 24, 2019 | 26.10 | 26.35 | 25.97 | 26.05 | 1,551,120 | +0.07(+0.26%) |
Sep 23, 2019 | 26.19 | 26.20 | 25.98 | 25.99 | 662,145 | -0.14(-0.55%) |
Sep 20, 2019 | 26.11 | 26.22 | 25.97 | 26.13 | 705,037 | -0.02(-0.07%) |
Sep 19, 2019 | 26.18 | 26.24 | 26.06 | 26.15 | 591,036 | +0.00(+0.00%) |
Sep 18, 2019 | 26.31 | 26.31 | 25.83 | 26.15 | 696,093 | -0.08(-0.29%) |
Sep 17, 2019 | 25.93 | 26.41 | 25.91 | 26.23 | 707,111 | +0.37(+1.44%) |
Sep 16, 2019 | 25.97 | 26.20 | 25.52 | 25.85 | 468,580 | -0.11(-0.44%) |
Sep 13, 2019 | 26.32 | 26.47 | 25.64 | 25.97 | 899,693 | -0.35(-1.34%) |
Sep 12, 2019 | 26.34 | 26.49 | 26.12 | 26.32 | 577,101 | +0.10(+0.40%) |
Sep 11, 2019 | 25.96 | 26.33 | 25.83 | 26.22 | 602,371 | +0.26(+0.99%) |
Sep 10, 2019 | 25.86 | 25.99 | 25.57 | 25.96 | 621,438 | +0.13(+0.52%) |
Sep 09, 2019 | 26.07 | 26.07 | 25.55 | 25.82 | 752,134 | -0.27(-1.02%) |
Sep 06, 2019 | 26.23 | 26.33 | 25.98 | 26.09 | 437,949 | -0.07(-0.25%) |
Sep 05, 2019 | 25.81 | 26.21 | 25.59 | 26.16 | 915,147 | +0.38(+1.48%) |
Sep 04, 2019 | 25.67 | 25.82 | 25.48 | 25.78 | 1,039,053 | +0.31(+1.20%) |
Sep 03, 2019 | 25.90 | 26.03 | 25.24 | 25.47 | 1,085,010 | -0.43(-1.66%) |
Aug 30, 2019 | 25.52 | 26.03 | 25.48 | 25.90 | 994,663 | +0.42(+1.65%) |
Aug 29, 2019 | 25.33 | 25.52 | 25.14 | 25.48 | 671,826 | +0.25(+0.98%) |
Aug 28, 2019 | 25.06 | 25.38 | 24.90 | 25.23 | 1,037,602 | +0.17(+0.69%) |
Aug 27, 2019 | 25.42 | 25.73 | 25.04 | 25.06 | 855,093 | -0.26(-1.02%) |
Aug 26, 2019 | 24.71 | 25.34 | 24.62 | 25.32 | 1,047,666 | +0.74(+3.03%) |
Aug 23, 2019 | 25.13 | 25.26 | 24.47 | 24.57 | 764,157 | -0.52(-2.05%) |
Aug 22, 2019 | 24.68 | 25.33 | 24.61 | 25.09 | 796,374 | +0.45(+1.82%) |
Aug 21, 2019 | 24.46 | 24.67 | 24.21 | 24.64 | 929,410 | +0.23(+0.94%) |
Aug 20, 2019 | 25.03 | 25.08 | 24.27 | 24.41 | 1,396,732 | -0.82(-3.25%) |
Aug 19, 2019 | 25.42 | 25.42 | 24.99 | 25.23 | 1,167,593 | +0.08(+0.30%) |
Aug 16, 2019 | 24.43 | 25.27 | 24.19 | 25.16 | 1,317,621 | +0.67(+2.73%) |
Aug 15, 2019 | 24.57 | 24.71 | 24.29 | 24.49 | 1,354,288 | -0.15(-0.62%) |
Aug 14, 2019 | 23.98 | 24.89 | 23.90 | 24.64 | 2,214,780 | +0.02(+0.08%) |
Aug 13, 2019 | 23.99 | 24.87 | 23.77 | 24.62 | 4,365,811 | +0.63(+2.62%) |
Aug 12, 2019 | 22.17 | 24.71 | 21.83 | 23.99 | 2,643,461 | +1.76(+7.94%) |
Aug 09, 2019 | 22.26 | 22.47 | 22.05 | 22.23 | 593,191 | -0.12(-0.55%) |
Aug 08, 2019 | 21.67 | 22.36 | 21.57 | 22.35 | 692,444 | +0.76(+3.54%) |
Aug 07, 2019 | 21.20 | 21.65 | 21.00 | 21.59 | 896,774 | +0.11(+0.53%) |
Aug 06, 2019 | 22.01 | 22.35 | 21.16 | 21.47 | 1,063,890 | +0.15(+0.72%) |
Aug 05, 2019 | 21.95 | 22.41 | 21.01 | 21.32 | 1,049,494 | -0.68(-3.08%) |
Aug 02, 2019 | 21.78 | 22.14 | 21.72 | 22.00 | 887,848 | +0.23(+1.05%) |