Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.35 | 27.36 | 27.06 | 27.13 | 42,332 | -0.29(-1.06%) |
Oct 30, 2019 | 27.00 | 27.42 | 26.95 | 27.42 | 31,283 | +0.65(+2.43%) |
Oct 29, 2019 | 26.51 | 26.81 | 26.35 | 26.77 | 25,486 | -0.55(-2.00%) |
Oct 28, 2019 | 27.31 | 27.38 | 27.23 | 27.32 | 37,077 | +0.30(+1.13%) |
Oct 25, 2019 | 26.92 | 27.07 | 26.87 | 27.01 | 28,400 | +0.31(+1.16%) |
Oct 24, 2019 | 26.77 | 26.80 | 26.65 | 26.70 | 26,111 | -0.23(-0.85%) |
Oct 23, 2019 | 26.75 | 26.93 | 26.70 | 26.93 | 25,941 | +0.49(+1.85%) |
Oct 22, 2019 | 26.68 | 26.72 | 26.44 | 26.44 | 39,688 | -0.30(-1.12%) |
Oct 21, 2019 | 26.74 | 26.86 | 26.73 | 26.74 | 37,196 | +0.46(+1.75%) |
Oct 18, 2019 | 26.23 | 26.28 | 26.13 | 26.28 | 30,200 | +0.15(+0.57%) |
Oct 17, 2019 | 26.36 | 26.36 | 26.12 | 26.13 | 30,857 | +0.30(+1.16%) |
Oct 16, 2019 | 25.70 | 25.84 | 25.66 | 25.83 | 40,082 | -0.68(-2.57%) |
Oct 15, 2019 | 26.38 | 26.65 | 26.38 | 26.51 | 34,301 | +0.03(+0.10%) |
Oct 14, 2019 | 26.52 | 26.58 | 26.45 | 26.48 | 22,587 | -0.04(-0.14%) |
Oct 11, 2019 | 26.25 | 26.58 | 26.25 | 26.52 | 35,500 | +0.80(+3.11%) |
Oct 10, 2019 | 25.46 | 25.75 | 25.43 | 25.72 | 153,683 | -0.08(-0.31%) |
Oct 09, 2019 | 25.64 | 25.86 | 25.60 | 25.80 | 1,030,145 | +0.37(+1.46%) |
Oct 08, 2019 | 25.23 | 25.50 | 25.09 | 25.43 | 531,530 | -0.41(-1.59%) |
Oct 07, 2019 | 25.64 | 26.02 | 25.62 | 25.84 | 342,040 | -0.02(-0.08%) |
Oct 04, 2019 | 25.69 | 25.99 | 25.62 | 25.86 | 529,000 | +0.34(+1.35%) |
Oct 03, 2019 | 25.32 | 25.61 | 25.21 | 25.52 | 163,965 | +0.32(+1.25%) |
Oct 02, 2019 | 25.41 | 25.41 | 25.11 | 25.20 | 22,148 | -0.62(-2.40%) |
Oct 01, 2019 | 25.96 | 25.99 | 25.71 | 25.82 | 26,240 | -0.05(-0.19%) |
Sep 30, 2019 | 26.00 | 26.09 | 25.82 | 25.87 | 31,099 | -0.65(-2.45%) |
Sep 27, 2019 | 26.51 | 26.59 | 26.43 | 26.52 | 51,700 | -0.21(-0.77%) |
Sep 26, 2019 | 26.60 | 26.76 | 26.55 | 26.73 | 40,214 | -0.08(-0.31%) |
Sep 25, 2019 | 26.85 | 26.88 | 26.71 | 26.81 | 29,035 | -0.24(-0.88%) |
Sep 24, 2019 | 27.07 | 27.21 | 27.01 | 27.05 | 23,382 | +0.41(+1.54%) |
Sep 23, 2019 | 26.62 | 26.65 | 26.51 | 26.64 | 37,039 | -0.37(-1.37%) |
Sep 20, 2019 | 27.25 | 27.27 | 26.98 | 27.01 | 34,100 | -0.74(-2.68%) |
Sep 19, 2019 | 27.66 | 27.90 | 27.66 | 27.75 | 51,446 | +0.36(+1.31%) |
Sep 18, 2019 | 27.38 | 27.50 | 27.27 | 27.39 | 84,452 | +0.32(+1.19%) |
Sep 17, 2019 | 26.81 | 27.13 | 26.74 | 27.07 | 102,826 | +0.26(+0.98%) |
Sep 16, 2019 | 26.94 | 26.94 | 26.76 | 26.81 | 23,271 | -0.46(-1.69%) |
Sep 13, 2019 | 27.28 | 27.37 | 27.23 | 27.27 | 95,100 | -0.11(-0.40%) |
Sep 12, 2019 | 27.11 | 27.43 | 26.95 | 27.38 | 127,801 | +0.24(+0.88%) |
Sep 11, 2019 | 27.08 | 27.17 | 26.98 | 27.14 | 90,836 | +0.93(+3.55%) |
Sep 10, 2019 | 25.89 | 26.30 | 25.87 | 26.21 | 40,065 | +0.33(+1.28%) |
Sep 09, 2019 | 25.68 | 25.88 | 25.67 | 25.88 | 46,953 | +1.01(+4.06%) |
Sep 06, 2019 | 24.90 | 24.95 | 24.78 | 24.87 | 56,800 | -0.13(-0.52%) |
Sep 05, 2019 | 24.72 | 25.09 | 24.61 | 25.00 | 81,185 | +0.43(+1.75%) |
Sep 04, 2019 | 24.57 | 24.63 | 24.43 | 24.57 | 56,238 | +0.42(+1.74%) |
Sep 03, 2019 | 24.32 | 24.32 | 24.10 | 24.15 | 19,606 | -0.35(-1.43%) |
Aug 30, 2019 | 24.63 | 24.66 | 24.37 | 24.50 | 32,200 | +0.39(+1.62%) |
Aug 29, 2019 | 24.09 | 24.24 | 23.99 | 24.11 | 90,637 | -1.58(-6.15%) |
Aug 28, 2019 | 25.64 | 25.81 | 25.54 | 25.69 | 59,832 | -0.38(-1.46%) |
Aug 27, 2019 | 26.20 | 26.23 | 26.06 | 26.07 | 31,095 | -0.56(-2.10%) |
Aug 26, 2019 | 26.49 | 26.68 | 26.44 | 26.63 | 123,353 | +0.43(+1.64%) |
Aug 23, 2019 | 26.29 | 26.67 | 26.20 | 26.20 | 471,100 | -0.31(-1.17%) |
Aug 22, 2019 | 26.57 | 26.61 | 26.34 | 26.51 | 327,360 | +0.08(+0.30%) |
Aug 21, 2019 | 26.29 | 26.48 | 26.24 | 26.43 | 82,363 | +1.04(+4.10%) |
Aug 20, 2019 | 25.47 | 25.50 | 25.35 | 25.39 | 33,372 | +0.29(+1.16%) |
Aug 19, 2019 | 24.98 | 25.25 | 24.98 | 25.10 | 17,117 | +0.25(+1.01%) |
Aug 16, 2019 | 24.87 | 25.04 | 24.78 | 24.85 | 70,000 | -0.10(-0.40%) |
Aug 15, 2019 | 25.41 | 25.41 | 24.93 | 24.95 | 66,577 | -1.22(-4.66%) |
Aug 14, 2019 | 26.28 | 26.34 | 26.13 | 26.17 | 30,145 | -0.24(-0.91%) |
Aug 13, 2019 | 26.00 | 26.58 | 25.98 | 26.41 | 26,374 | -0.28(-1.05%) |
Aug 12, 2019 | 27.07 | 27.08 | 26.59 | 26.69 | 23,011 | -0.73(-2.66%) |
Aug 09, 2019 | 27.52 | 27.60 | 27.35 | 27.42 | 17,500 | -0.36(-1.31%) |
Aug 08, 2019 | 27.58 | 27.95 | 27.58 | 27.79 | 25,147 | -0.02(-0.05%) |
Aug 07, 2019 | 27.34 | 27.80 | 27.33 | 27.80 | 44,021 | +0.64(+2.36%) |
Aug 06, 2019 | 27.03 | 27.21 | 26.96 | 27.16 | 63,628 | +0.53(+1.99%) |
Aug 05, 2019 | 26.79 | 26.81 | 26.46 | 26.63 | 31,662 | -0.78(-2.85%) |
Aug 02, 2019 | 27.49 | 27.50 | 27.25 | 27.41 | 25,800 | -0.18(-0.65%) |