Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.08 | 27.08 | 27.01 | 27.01 | 648 | -0.13(-0.47%) |
Oct 30, 2019 | 27.14 | 27.14 | 27.11 | 27.14 | 920 | +0.02(+0.08%) |
Oct 29, 2019 | 27.19 | 27.45 | 27.11 | 27.11 | 2,988 | -0.10(-0.37%) |
Oct 28, 2019 | 27.19 | 27.27 | 27.16 | 27.22 | 3,761 | +0.28(+1.04%) |
Oct 25, 2019 | 26.98 | 27.07 | 26.93 | 26.93 | 419 | +0.05(+0.18%) |
Oct 24, 2019 | 26.90 | 26.90 | 26.89 | 26.89 | 466 | +0.13(+0.50%) |
Oct 23, 2019 | 26.67 | 26.78 | 26.67 | 26.75 | 562 | -0.07(-0.27%) |
Oct 22, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 432 | +0.05(+0.20%) |
Oct 21, 2019 | 26.79 | 26.89 | 26.76 | 26.77 | 2,656 | +0.08(+0.30%) |
Oct 18, 2019 | 26.65 | 26.73 | 26.65 | 26.69 | 2,518 | -0.07(-0.25%) |
Oct 17, 2019 | 26.76 | 26.81 | 26.73 | 26.76 | 890 | +0.03(+0.12%) |
Oct 16, 2019 | 26.77 | 26.79 | 26.68 | 26.73 | 840,082 | -0.06(-0.22%) |
Oct 15, 2019 | 26.62 | 26.78 | 26.62 | 26.78 | 1,529 | +0.31(+1.16%) |
Oct 14, 2019 | 26.45 | 26.51 | 26.45 | 26.48 | 1,445 | -0.21(-0.80%) |
Oct 11, 2019 | 26.51 | 26.69 | 26.51 | 26.69 | 1,154 | +0.52(+2.00%) |
Oct 10, 2019 | 26.15 | 26.17 | 26.15 | 26.17 | 237 | +0.13(+0.49%) |
Oct 09, 2019 | 25.96 | 26.04 | 25.96 | 26.04 | 782 | +0.23(+0.90%) |
Oct 08, 2019 | 25.79 | 25.94 | 25.79 | 25.81 | 903 | -0.14(-0.54%) |
Oct 07, 2019 | 26.12 | 26.12 | 25.95 | 25.95 | 342 | -0.04(-0.16%) |
Oct 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 104 | +0.15(+0.60%) |
Oct 03, 2019 | 25.71 | 25.86 | 25.71 | 25.84 | 745 | +0.19(+0.76%) |
Oct 02, 2019 | 25.96 | 26.01 | 25.59 | 25.64 | 1,640 | -0.78(-2.94%) |
Oct 01, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 488 | -0.34(-1.26%) |
Sep 30, 2019 | 26.69 | 26.80 | 26.69 | 26.76 | 857 | +0.26(+0.99%) |
Sep 27, 2019 | 26.48 | 26.64 | 26.48 | 26.50 | 734 | -0.21(-0.77%) |
Sep 26, 2019 | 26.59 | 26.78 | 26.59 | 26.70 | 1,329 | +0.02(+0.06%) |
Sep 25, 2019 | 26.53 | 26.73 | 26.53 | 26.69 | 2,790 | +0.24(+0.92%) |
Sep 24, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 68 | -0.17(-0.63%) |
Sep 23, 2019 | 26.58 | 26.61 | 26.58 | 26.61 | 262 | -0.12(-0.46%) |
Sep 20, 2019 | 26.90 | 26.95 | 26.73 | 26.73 | 1,783 | -0.05(-0.18%) |
Sep 19, 2019 | 26.93 | 26.93 | 26.78 | 26.78 | 848 | -0.05(-0.17%) |
Sep 18, 2019 | 26.75 | 26.83 | 26.75 | 26.83 | 247 | +0.09(+0.35%) |
Sep 17, 2019 | 26.79 | 26.79 | 26.74 | 26.74 | 538 | +0.15(+0.55%) |
Sep 16, 2019 | 26.63 | 26.64 | 26.59 | 26.59 | 2,044 | -0.23(-0.87%) |
Sep 13, 2019 | 26.81 | 26.93 | 26.81 | 26.83 | 524 | -0.12(-0.46%) |
Sep 12, 2019 | 26.52 | 26.95 | 26.52 | 26.95 | 1,775 | +0.35(+1.31%) |
Sep 11, 2019 | 26.45 | 26.66 | 26.45 | 26.60 | 932 | +0.27(+1.02%) |
Sep 10, 2019 | 26.14 | 26.43 | 26.14 | 26.33 | 3,590 | -0.09(-0.33%) |
Sep 09, 2019 | 26.29 | 26.42 | 26.29 | 26.42 | 1,924 | +0.27(+1.02%) |
Sep 06, 2019 | 26.26 | 26.26 | 26.12 | 26.15 | 839 | +0.07(+0.26%) |
Sep 05, 2019 | 26.13 | 26.18 | 26.02 | 26.09 | 1,965 | +0.48(+1.86%) |
Sep 04, 2019 | 25.59 | 25.69 | 25.59 | 25.61 | 1,035 | +0.31(+1.24%) |
Sep 03, 2019 | 25.20 | 25.30 | 25.15 | 25.30 | 2,852 | -0.32(-1.25%) |
Aug 30, 2019 | 25.78 | 25.78 | 25.56 | 25.62 | 1,888 | -0.10(-0.38%) |
Aug 29, 2019 | 25.59 | 25.71 | 25.59 | 25.71 | 1,725 | +0.46(+1.83%) |
Aug 28, 2019 | 26.30 | 26.30 | 25.25 | 25.25 | 689 | +0.12(+0.47%) |
Aug 27, 2019 | 25.33 | 25.33 | 25.13 | 25.13 | 1,011 | -0.11(-0.45%) |
Aug 26, 2019 | 25.17 | 25.29 | 25.17 | 25.25 | 1,003 | +0.14(+0.57%) |
Aug 23, 2019 | 25.52 | 25.52 | 25.09 | 25.11 | 3,567 | -0.54(-2.12%) |
Aug 22, 2019 | 25.67 | 25.67 | 25.65 | 25.65 | 235 | +0.02(+0.09%) |
Aug 21, 2019 | 25.70 | 25.70 | 25.63 | 25.63 | 105,342 | +0.08(+0.33%) |
Aug 20, 2019 | 25.62 | 25.62 | 25.54 | 25.54 | 762 | -0.02(-0.08%) |
Aug 19, 2019 | 25.59 | 25.67 | 25.56 | 25.56 | 838 | +0.25(+1.00%) |
Aug 16, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 104 | +0.26(+1.04%) |
Aug 15, 2019 | 25.16 | 25.18 | 25.05 | 25.05 | 770 | +0.09(+0.34%) |
Aug 14, 2019 | 25.24 | 25.24 | 24.96 | 24.96 | 1,053 | -0.93(-3.60%) |
Aug 13, 2019 | 25.68 | 25.89 | 25.68 | 25.89 | 1,245 | +0.55(+2.18%) |
Aug 12, 2019 | 25.60 | 25.60 | 25.27 | 25.34 | 1,981 | -0.26(-1.01%) |
Aug 09, 2019 | 25.60 | 25.73 | 25.59 | 25.60 | 5,560 | -0.09(-0.34%) |
Aug 08, 2019 | 25.04 | 25.73 | 25.04 | 25.69 | 4,335 | +0.34(+1.35%) |
Aug 07, 2019 | 25.18 | 25.35 | 25.16 | 25.35 | 1,266 | +0.13(+0.51%) |
Aug 06, 2019 | 25.01 | 25.29 | 25.01 | 25.22 | 7,629 | +0.19(+0.74%) |
Aug 05, 2019 | 25.18 | 25.18 | 25.03 | 25.03 | 1,389 | -0.66(-2.57%) |
Aug 02, 2019 | 25.74 | 25.76 | 25.69 | 25.69 | 314 | -0.12(-0.48%) |