Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.64 | 28.78 | 28.34 | 28.68 | 1,102,503 | +0.08(+0.28%) |
Oct 30, 2019 | 28.08 | 29.07 | 28.06 | 28.60 | 1,506,206 | +0.69(+2.49%) |
Oct 29, 2019 | 27.46 | 27.97 | 27.41 | 27.90 | 1,363,397 | +0.47(+1.72%) |
Oct 28, 2019 | 27.36 | 27.52 | 27.28 | 27.43 | 649,077 | +0.07(+0.26%) |
Oct 25, 2019 | 27.39 | 27.57 | 27.26 | 27.36 | 543,623 | -0.06(-0.20%) |
Oct 24, 2019 | 27.16 | 27.46 | 27.05 | 27.42 | 758,751 | +0.36(+1.33%) |
Oct 23, 2019 | 27.02 | 27.06 | 26.84 | 27.06 | 719,683 | +0.06(+0.21%) |
Oct 22, 2019 | 27.22 | 27.22 | 26.93 | 27.00 | 554,494 | -0.16(-0.59%) |
Oct 21, 2019 | 26.74 | 27.16 | 26.74 | 27.16 | 536,454 | +0.36(+1.34%) |
Oct 18, 2019 | 26.92 | 26.92 | 26.66 | 26.80 | 433,270 | -0.06(-0.24%) |
Oct 17, 2019 | 26.72 | 27.01 | 26.65 | 26.86 | 902,983 | +0.19(+0.72%) |
Oct 16, 2019 | 26.35 | 26.68 | 26.28 | 26.67 | 651,183 | +0.24(+0.91%) |
Oct 15, 2019 | 26.41 | 26.54 | 26.23 | 26.43 | 594,627 | -0.02(-0.06%) |
Oct 14, 2019 | 26.62 | 26.62 | 26.36 | 26.45 | 387,885 | -0.16(-0.60%) |
Oct 11, 2019 | 26.65 | 26.90 | 26.53 | 26.61 | 786,500 | +0.08(+0.30%) |
Oct 10, 2019 | 26.90 | 26.90 | 26.51 | 26.53 | 765,575 | -0.33(-1.22%) |
Oct 09, 2019 | 26.86 | 27.02 | 26.81 | 26.86 | 479,236 | +0.12(+0.45%) |
Oct 08, 2019 | 27.08 | 27.11 | 26.70 | 26.74 | 1,055,590 | -0.42(-1.53%) |
Oct 07, 2019 | 26.92 | 27.35 | 26.85 | 27.15 | 831,841 | +0.13(+0.47%) |
Oct 04, 2019 | 26.84 | 27.05 | 26.71 | 27.02 | 1,093,635 | +0.29(+1.07%) |
Oct 03, 2019 | 26.23 | 26.86 | 26.16 | 26.74 | 1,097,204 | +0.53(+2.01%) |
Oct 02, 2019 | 26.31 | 26.31 | 25.99 | 26.21 | 1,249,458 | -0.13(-0.49%) |
Oct 01, 2019 | 26.72 | 26.80 | 26.19 | 26.34 | 1,515,075 | -0.38(-1.40%) |
Sep 30, 2019 | 26.73 | 26.94 | 26.62 | 26.71 | 1,210,585 | -0.01(-0.03%) |
Sep 27, 2019 | 27.17 | 27.17 | 26.62 | 26.72 | 1,243,194 | -0.35(-1.30%) |
Sep 26, 2019 | 26.93 | 27.12 | 26.78 | 27.07 | 973,870 | +0.23(+0.86%) |
Sep 25, 2019 | 26.69 | 26.95 | 26.54 | 26.84 | 1,397,328 | +0.18(+0.69%) |
Sep 24, 2019 | 27.10 | 27.19 | 26.51 | 26.66 | 987,434 | -0.38(-1.42%) |
Sep 23, 2019 | 26.93 | 27.13 | 26.93 | 27.04 | 728,961 | +0.00(+0.00%) |
Sep 20, 2019 | 27.06 | 27.28 | 26.95 | 27.04 | 2,340,336 | -0.02(-0.09%) |
Sep 19, 2019 | 27.18 | 27.24 | 26.95 | 27.06 | 457,378 | +0.03(+0.12%) |
Sep 18, 2019 | 27.06 | 27.09 | 26.86 | 27.03 | 685,796 | +0.02(+0.09%) |
Sep 17, 2019 | 27.14 | 27.25 | 26.88 | 27.01 | 915,296 | -0.12(-0.44%) |
Sep 16, 2019 | 26.84 | 27.22 | 26.77 | 27.13 | 668,796 | +0.30(+1.12%) |
Sep 13, 2019 | 27.17 | 27.46 | 26.65 | 26.83 | 979,185 | -0.38(-1.40%) |
Sep 12, 2019 | 27.40 | 27.42 | 27.17 | 27.21 | 1,014,467 | -0.05(-0.17%) |
Sep 11, 2019 | 26.74 | 27.26 | 26.69 | 27.25 | 801,832 | +0.44(+1.63%) |
Sep 10, 2019 | 26.77 | 26.83 | 26.39 | 26.82 | 1,207,813 | -0.06(-0.21%) |
Sep 09, 2019 | 27.33 | 27.33 | 26.73 | 26.87 | 779,712 | -0.43(-1.57%) |
Sep 06, 2019 | 27.11 | 27.42 | 26.98 | 27.30 | 658,300 | +0.23(+0.85%) |
Sep 05, 2019 | 27.07 | 27.12 | 26.84 | 27.07 | 811,525 | +0.01(+0.03%) |
Sep 04, 2019 | 27.12 | 27.40 | 26.94 | 27.06 | 802,181 | +0.05(+0.18%) |
Sep 03, 2019 | 26.91 | 27.17 | 26.84 | 27.02 | 769,744 | +0.07(+0.26%) |
Aug 30, 2019 | 26.90 | 27.02 | 26.79 | 26.94 | 764,168 | +0.13(+0.50%) |
Aug 29, 2019 | 26.43 | 26.91 | 26.41 | 26.81 | 1,390,240 | +0.54(+2.05%) |
Aug 28, 2019 | 26.07 | 26.44 | 26.07 | 26.27 | 468,805 | +0.15(+0.58%) |
Aug 27, 2019 | 26.59 | 26.71 | 26.10 | 26.12 | 852,244 | -0.26(-0.99%) |
Aug 26, 2019 | 26.45 | 26.54 | 26.14 | 26.38 | 630,910 | +0.10(+0.39%) |
Aug 23, 2019 | 26.66 | 26.87 | 26.20 | 26.28 | 570,728 | -0.44(-1.63%) |
Aug 22, 2019 | 26.56 | 26.75 | 26.54 | 26.71 | 469,884 | +0.13(+0.48%) |
Aug 21, 2019 | 26.79 | 26.81 | 26.37 | 26.59 | 835,405 | +0.00(+0.00%) |
Aug 20, 2019 | 26.95 | 26.95 | 26.57 | 26.59 | 829,987 | -0.34(-1.27%) |
Aug 19, 2019 | 26.91 | 26.98 | 26.75 | 26.93 | 368,111 | +0.24(+0.89%) |
Aug 16, 2019 | 26.37 | 26.71 | 26.35 | 26.69 | 647,196 | +0.32(+1.23%) |
Aug 15, 2019 | 26.30 | 26.57 | 26.25 | 26.37 | 725,864 | +0.12(+0.45%) |
Aug 14, 2019 | 26.37 | 26.47 | 26.10 | 26.25 | 960,840 | -0.29(-1.08%) |
Aug 13, 2019 | 26.53 | 26.73 | 26.38 | 26.53 | 958,280 | -0.04(-0.15%) |
Aug 12, 2019 | 26.69 | 26.80 | 26.46 | 26.57 | 818,014 | -0.17(-0.62%) |
Aug 09, 2019 | 27.27 | 27.40 | 26.47 | 26.74 | 4,206,963 | -0.65(-2.37%) |
Aug 08, 2019 | 26.86 | 27.45 | 26.71 | 27.39 | 880,420 | +0.56(+2.10%) |
Aug 07, 2019 | 26.55 | 27.00 | 26.26 | 26.83 | 827,272 | +0.12(+0.45%) |
Aug 06, 2019 | 26.64 | 27.09 | 26.62 | 26.71 | 1,201,806 | +0.13(+0.51%) |
Aug 05, 2019 | 27.19 | 27.25 | 26.17 | 26.57 | 908,784 | -0.80(-2.92%) |
Aug 02, 2019 | 27.26 | 27.40 | 27.13 | 27.37 | 801,771 | +0.11(+0.41%) |