Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.20 | 27.40 | 26.98 | 27.38 | 29,664 | +0.57(+2.11%) |
Oct 30, 2019 | 26.70 | 26.82 | 26.39 | 26.81 | 20,868 | +0.41(+1.56%) |
Oct 29, 2019 | 25.97 | 26.90 | 25.97 | 26.40 | 19,380 | +0.38(+1.46%) |
Oct 28, 2019 | 26.12 | 26.12 | 26.01 | 26.02 | 23,935 | -0.15(-0.57%) |
Oct 25, 2019 | 25.81 | 26.63 | 25.81 | 26.17 | 32,900 | -0.30(-1.13%) |
Oct 24, 2019 | 27.06 | 27.06 | 26.35 | 26.47 | 77,437 | -0.10(-0.38%) |
Oct 23, 2019 | 27.03 | 27.03 | 26.27 | 26.57 | 61,950 | +0.02(+0.08%) |
Oct 22, 2019 | 26.56 | 26.60 | 26.45 | 26.55 | 56,874 | +0.11(+0.42%) |
Oct 21, 2019 | 26.17 | 26.53 | 26.17 | 26.44 | 24,816 | +0.46(+1.77%) |
Oct 18, 2019 | 25.91 | 26.02 | 25.91 | 25.98 | 50,100 | -0.20(-0.76%) |
Oct 17, 2019 | 26.14 | 26.20 | 26.13 | 26.18 | 56,660 | -0.11(-0.42%) |
Oct 16, 2019 | 26.50 | 26.50 | 25.89 | 26.29 | 89,333 | -0.15(-0.57%) |
Oct 15, 2019 | 26.49 | 26.50 | 26.40 | 26.44 | 60,778 | -0.11(-0.41%) |
Oct 14, 2019 | 26.30 | 26.56 | 26.30 | 26.55 | 44,477 | -0.01(-0.04%) |
Oct 11, 2019 | 26.40 | 26.67 | 26.40 | 26.56 | 58,300 | +0.14(+0.53%) |
Oct 10, 2019 | 26.12 | 26.53 | 26.12 | 26.42 | 40,739 | -0.14(-0.53%) |
Oct 09, 2019 | 26.59 | 26.59 | 26.53 | 26.56 | 30,039 | +0.06(+0.22%) |
Oct 08, 2019 | 26.64 | 26.69 | 26.50 | 26.50 | 49,558 | +0.21(+0.81%) |
Oct 07, 2019 | 26.02 | 26.41 | 26.02 | 26.29 | 41,641 | -0.09(-0.34%) |
Oct 04, 2019 | 26.06 | 26.60 | 26.06 | 26.38 | 52,000 | +0.11(+0.42%) |
Oct 03, 2019 | 26.33 | 26.37 | 26.22 | 26.27 | 32,160 | +0.30(+1.16%) |
Oct 02, 2019 | 25.72 | 26.30 | 25.72 | 25.97 | 42,189 | +0.36(+1.41%) |
Oct 01, 2019 | 25.64 | 25.65 | 25.52 | 25.61 | 23,525 | +0.09(+0.35%) |
Sep 30, 2019 | 25.25 | 26.09 | 25.25 | 25.52 | 27,129 | -0.09(-0.35%) |
Sep 27, 2019 | 25.58 | 25.70 | 25.58 | 25.61 | 32,700 | -0.67(-2.56%) |
Sep 26, 2019 | 25.74 | 26.40 | 25.74 | 26.28 | 17,404 | +0.04(+0.17%) |
Sep 25, 2019 | 26.55 | 26.55 | 26.16 | 26.24 | 16,203 | +0.01(+0.04%) |
Sep 24, 2019 | 26.43 | 26.43 | 26.16 | 26.23 | 21,693 | +0.31(+1.20%) |
Sep 23, 2019 | 25.74 | 26.09 | 25.74 | 25.92 | 24,888 | +0.02(+0.08%) |
Sep 20, 2019 | 25.89 | 26.07 | 25.89 | 25.90 | 9,900 | +0.00(+0.02%) |
Sep 19, 2019 | 25.74 | 25.98 | 25.74 | 25.89 | 18,316 | -0.20(-0.77%) |
Sep 18, 2019 | 26.70 | 26.70 | 26.01 | 26.09 | 28,824 | -0.17(-0.63%) |
Sep 17, 2019 | 26.12 | 26.30 | 26.00 | 26.26 | 40,614 | +0.23(+0.88%) |
Sep 16, 2019 | 26.05 | 26.05 | 25.95 | 26.03 | 23,891 | +0.01(+0.04%) |
Sep 13, 2019 | 25.88 | 26.02 | 25.88 | 26.02 | 28,100 | +0.13(+0.50%) |
Sep 12, 2019 | 25.42 | 26.32 | 25.42 | 25.89 | 25,107 | +0.01(+0.04%) |
Sep 11, 2019 | 25.28 | 25.88 | 25.28 | 25.88 | 21,693 | +0.13(+0.50%) |
Sep 10, 2019 | 25.49 | 25.85 | 25.47 | 25.75 | 46,027 | +0.15(+0.59%) |
Sep 09, 2019 | 25.71 | 25.71 | 25.39 | 25.60 | 16,647 | +0.39(+1.55%) |
Sep 06, 2019 | 25.43 | 25.43 | 24.90 | 25.21 | 51,300 | -0.24(-0.94%) |
Sep 05, 2019 | 25.72 | 25.72 | 25.38 | 25.45 | 38,121 | -0.18(-0.70%) |
Sep 04, 2019 | 25.84 | 25.84 | 25.56 | 25.63 | 19,757 | +0.07(+0.27%) |
Sep 03, 2019 | 25.52 | 25.58 | 25.43 | 25.56 | 53,893 | +0.29(+1.15%) |
Aug 30, 2019 | 25.19 | 25.85 | 25.15 | 25.27 | 79,000 | +0.15(+0.60%) |
Aug 29, 2019 | 24.18 | 25.12 | 24.18 | 25.12 | 70,669 | -0.01(-0.04%) |
Aug 28, 2019 | 24.57 | 25.16 | 24.57 | 25.13 | 30,425 | +0.39(+1.58%) |
Aug 27, 2019 | 24.58 | 24.74 | 24.58 | 24.74 | 39,615 | +0.19(+0.77%) |
Aug 26, 2019 | 24.50 | 24.65 | 24.23 | 24.55 | 30,564 | +0.09(+0.37%) |
Aug 23, 2019 | 24.39 | 24.50 | 24.39 | 24.46 | 39,300 | -0.27(-1.09%) |
Aug 22, 2019 | 24.51 | 24.77 | 24.51 | 24.73 | 38,650 | -0.03(-0.12%) |
Aug 21, 2019 | 24.72 | 24.99 | 24.72 | 24.76 | 49,258 | -0.07(-0.28%) |
Aug 20, 2019 | 24.76 | 24.83 | 24.72 | 24.83 | 34,465 | -0.07(-0.28%) |
Aug 19, 2019 | 24.70 | 24.91 | 24.70 | 24.90 | 21,935 | +0.19(+0.77%) |
Aug 16, 2019 | 24.37 | 24.79 | 24.37 | 24.71 | 44,500 | +0.30(+1.23%) |
Aug 15, 2019 | 24.00 | 24.45 | 24.00 | 24.41 | 49,346 | -0.19(-0.77%) |
Aug 14, 2019 | 24.26 | 24.75 | 24.26 | 24.60 | 48,027 | -0.20(-0.81%) |
Aug 13, 2019 | 24.70 | 24.80 | 24.68 | 24.80 | 28,476 | +0.04(+0.16%) |
Aug 12, 2019 | 24.81 | 24.85 | 24.71 | 24.76 | 33,075 | -0.07(-0.28%) |
Aug 09, 2019 | 24.83 | 24.93 | 24.80 | 24.83 | 116,600 | +0.33(+1.35%) |
Aug 08, 2019 | 23.93 | 24.54 | 23.93 | 24.50 | 74,110 | +0.12(+0.49%) |
Aug 07, 2019 | 24.25 | 24.41 | 24.25 | 24.38 | 34,702 | +0.23(+0.95%) |
Aug 06, 2019 | 24.47 | 24.47 | 24.00 | 24.15 | 44,997 | +0.08(+0.32%) |
Aug 05, 2019 | 24.31 | 24.31 | 24.04 | 24.07 | 32,031 | -0.14(-0.58%) |
Aug 02, 2019 | 23.88 | 24.27 | 23.88 | 24.21 | 31,000 | +0.16(+0.69%) |