Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.18 | 27.18 | 27.10 | 27.14 | 4,685 | -0.07(-0.27%) |
Oct 30, 2019 | 27.06 | 27.21 | 26.98 | 27.21 | 7,401 | +0.13(+0.46%) |
Oct 29, 2019 | 27.09 | 27.12 | 27.08 | 27.09 | 10,424 | -0.15(-0.56%) |
Oct 28, 2019 | 27.18 | 27.25 | 27.18 | 27.24 | 10,013 | +0.12(+0.43%) |
Oct 25, 2019 | 27.10 | 27.15 | 27.09 | 27.12 | 11,179 | -0.02(-0.06%) |
Oct 24, 2019 | 27.19 | 27.19 | 27.08 | 27.14 | 12,757 | -0.08(-0.30%) |
Oct 23, 2019 | 27.12 | 27.22 | 27.09 | 27.22 | 11,488 | +0.09(+0.33%) |
Oct 22, 2019 | 27.20 | 27.25 | 27.12 | 27.13 | 28,015 | -0.12(-0.42%) |
Oct 21, 2019 | 27.18 | 27.25 | 27.16 | 27.25 | 5,752 | +0.15(+0.56%) |
Oct 18, 2019 | 27.08 | 27.11 | 27.04 | 27.10 | 7,378 | -0.06(-0.21%) |
Oct 17, 2019 | 27.20 | 27.23 | 27.13 | 27.15 | 6,136 | +0.06(+0.23%) |
Oct 16, 2019 | 26.98 | 27.10 | 26.96 | 27.09 | 13,034 | +0.25(+0.95%) |
Oct 15, 2019 | 26.68 | 26.87 | 26.68 | 26.84 | 9,584 | +0.23(+0.86%) |
Oct 14, 2019 | 26.67 | 26.67 | 26.58 | 26.61 | 12,649 | -0.14(-0.53%) |
Oct 11, 2019 | 26.70 | 26.82 | 26.70 | 26.75 | 14,532 | +0.47(+1.79%) |
Oct 10, 2019 | 26.17 | 26.29 | 26.17 | 26.28 | 1,922 | +0.07(+0.28%) |
Oct 09, 2019 | 26.25 | 26.25 | 26.17 | 26.21 | 34,106 | +0.21(+0.81%) |
Oct 08, 2019 | 26.04 | 26.07 | 26.00 | 26.00 | 5,122 | -0.22(-0.83%) |
Oct 07, 2019 | 26.25 | 26.25 | 26.20 | 26.21 | 11,486 | -0.06(-0.25%) |
Oct 04, 2019 | 26.11 | 26.28 | 26.11 | 26.28 | 9,278 | +0.20(+0.76%) |
Oct 03, 2019 | 26.00 | 26.12 | 26.00 | 26.08 | 40,678 | +0.14(+0.54%) |
Oct 02, 2019 | 26.04 | 26.04 | 25.92 | 25.94 | 7,566 | -0.08(-0.32%) |
Oct 01, 2019 | 26.10 | 26.10 | 25.98 | 26.02 | 12,110 | -0.16(-0.61%) |
Sep 30, 2019 | 26.16 | 26.21 | 26.14 | 26.18 | 34,305 | +0.14(+0.55%) |
Sep 27, 2019 | 26.20 | 26.20 | 25.97 | 26.04 | 7,601 | -0.12(-0.44%) |
Sep 26, 2019 | 26.17 | 26.22 | 26.15 | 26.16 | 17,781 | +0.07(+0.26%) |
Sep 25, 2019 | 26.05 | 26.09 | 26.01 | 26.09 | 11,352 | +0.03(+0.12%) |
Sep 24, 2019 | 26.17 | 26.24 | 26.06 | 26.06 | 48,857 | -0.14(-0.55%) |
Sep 23, 2019 | 26.07 | 26.22 | 26.03 | 26.20 | 12,191 | -0.03(-0.13%) |
Sep 20, 2019 | 26.31 | 26.32 | 26.22 | 26.23 | 10,520 | -0.04(-0.13%) |
Sep 19, 2019 | 26.34 | 26.35 | 26.26 | 26.27 | 14,439 | +0.05(+0.19%) |
Sep 18, 2019 | 26.25 | 26.29 | 26.13 | 26.22 | 3,675 | -0.05(-0.20%) |
Sep 17, 2019 | 26.08 | 26.27 | 26.08 | 26.27 | 4,590 | +0.15(+0.57%) |
Sep 16, 2019 | 26.09 | 26.19 | 26.09 | 26.12 | 8,177 | -0.22(-0.84%) |
Sep 13, 2019 | 26.34 | 26.40 | 26.33 | 26.35 | 5,543 | +0.21(+0.79%) |
Sep 12, 2019 | 26.09 | 26.19 | 26.05 | 26.14 | 10,757 | +0.00(+0.01%) |
Sep 11, 2019 | 26.06 | 26.14 | 26.06 | 26.14 | 18,532 | +0.24(+0.94%) |
Sep 10, 2019 | 25.88 | 25.94 | 25.87 | 25.90 | 8,025 | -0.05(-0.18%) |
Sep 09, 2019 | 26.01 | 26.01 | 25.92 | 25.94 | 7,648 | -0.11(-0.42%) |
Sep 06, 2019 | 26.04 | 26.09 | 26.03 | 26.05 | 8,484 | -0.07(-0.27%) |
Sep 05, 2019 | 26.16 | 26.16 | 26.09 | 26.12 | 13,548 | -0.04(-0.15%) |
Sep 04, 2019 | 26.03 | 26.17 | 26.03 | 26.16 | 23,740 | +0.67(+2.62%) |
Sep 03, 2019 | 25.37 | 25.49 | 25.37 | 25.49 | 3,049 | -0.18(-0.68%) |
Aug 30, 2019 | 25.66 | 25.68 | 25.59 | 25.67 | 7,805 | -0.01(-0.02%) |
Aug 29, 2019 | 25.70 | 25.71 | 25.66 | 25.67 | 5,733 | -0.03(-0.10%) |
Aug 28, 2019 | 25.59 | 25.71 | 25.59 | 25.70 | 14,109 | +0.04(+0.17%) |
Aug 27, 2019 | 25.66 | 25.67 | 25.64 | 25.66 | 10,096 | +0.15(+0.59%) |
Aug 26, 2019 | 25.57 | 25.57 | 25.51 | 25.51 | 22,463 | +0.07(+0.26%) |
Aug 23, 2019 | 25.68 | 25.74 | 25.44 | 25.44 | 12,670 | -0.23(-0.90%) |
Aug 22, 2019 | 25.68 | 25.70 | 25.59 | 25.67 | 4,000 | -0.21(-0.79%) |
Aug 21, 2019 | 25.90 | 25.92 | 25.85 | 25.88 | 5,437 | +0.20(+0.79%) |
Aug 20, 2019 | 25.65 | 25.78 | 25.65 | 25.67 | 4,689 | -0.04(-0.15%) |
Aug 19, 2019 | 25.81 | 25.81 | 25.71 | 25.71 | 5,435 | +0.26(+1.01%) |
Aug 16, 2019 | 25.36 | 25.46 | 25.34 | 25.46 | 3,506 | +0.35(+1.40%) |
Aug 15, 2019 | 25.03 | 25.14 | 25.03 | 25.10 | 6,215 | +0.32(+1.29%) |
Aug 14, 2019 | 24.85 | 24.88 | 24.76 | 24.79 | 8,185 | -0.44(-1.74%) |
Aug 13, 2019 | 25.10 | 25.28 | 25.10 | 25.22 | 6,572 | +0.15(+0.62%) |
Aug 12, 2019 | 25.11 | 25.18 | 25.07 | 25.07 | 4,261 | -0.36(-1.40%) |
Aug 09, 2019 | 25.44 | 25.46 | 25.36 | 25.43 | 8,031 | -0.21(-0.81%) |
Aug 08, 2019 | 25.52 | 25.66 | 25.52 | 25.64 | 6,382 | +0.27(+1.07%) |
Aug 07, 2019 | 25.19 | 25.37 | 25.10 | 25.36 | 10,364 | +0.14(+0.57%) |
Aug 06, 2019 | 25.18 | 25.24 | 25.14 | 25.22 | 9,442 | +0.06(+0.24%) |
Aug 05, 2019 | 25.39 | 25.39 | 25.08 | 25.16 | 24,631 | -0.74(-2.84%) |
Aug 02, 2019 | 25.93 | 25.93 | 25.86 | 25.90 | 12,443 | +0.21(+0.81%) |