Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.20 | 26.26 | 25.67 | 26.02 | 154,829 | -0.18(-0.67%) |
Oct 30, 2019 | 26.26 | 26.43 | 26.02 | 26.20 | 96,113 | -0.06(-0.22%) |
Oct 29, 2019 | 26.49 | 26.55 | 26.02 | 26.26 | 154,765 | -0.29(-1.10%) |
Oct 28, 2019 | 26.96 | 27.19 | 26.49 | 26.55 | 106,891 | -0.41(-1.52%) |
Oct 25, 2019 | 26.84 | 26.96 | 26.61 | 26.96 | 103,338 | +0.18(+0.65%) |
Oct 24, 2019 | 26.84 | 26.90 | 26.58 | 26.78 | 124,183 | +0.00(+0.00%) |
Oct 23, 2019 | 26.78 | 27.08 | 26.61 | 26.78 | 105,647 | -0.06(-0.22%) |
Oct 22, 2019 | 26.78 | 27.19 | 26.67 | 26.84 | 93,080 | +0.06(+0.22%) |
Oct 21, 2019 | 26.90 | 27.02 | 26.67 | 26.78 | 90,783 | -0.06(-0.22%) |
Oct 18, 2019 | 26.50 | 26.96 | 26.44 | 26.84 | 93,244 | +0.29(+1.08%) |
Oct 17, 2019 | 26.67 | 26.76 | 26.50 | 26.56 | 69,697 | -0.06(-0.22%) |
Oct 16, 2019 | 26.78 | 27.01 | 26.56 | 26.61 | 77,766 | -0.17(-0.64%) |
Oct 15, 2019 | 26.61 | 27.07 | 26.50 | 26.78 | 69,981 | +0.17(+0.65%) |
Oct 14, 2019 | 26.84 | 26.84 | 26.44 | 26.61 | 59,932 | -0.34(-1.28%) |
Oct 11, 2019 | 27.13 | 27.13 | 26.84 | 26.96 | 121,315 | +0.17(+0.64%) |
Oct 10, 2019 | 26.73 | 26.78 | 26.56 | 26.78 | 70,936 | +0.23(+0.86%) |
Oct 09, 2019 | 27.13 | 27.24 | 26.53 | 26.56 | 179,537 | -0.34(-1.28%) |
Oct 08, 2019 | 27.24 | 27.24 | 26.73 | 26.90 | 130,324 | -0.40(-1.47%) |
Oct 07, 2019 | 27.64 | 27.76 | 27.24 | 27.30 | 134,497 | -0.52(-1.86%) |
Oct 04, 2019 | 27.64 | 27.93 | 27.59 | 27.82 | 91,937 | +0.17(+0.62%) |
Oct 03, 2019 | 27.53 | 27.64 | 26.96 | 27.64 | 151,495 | +0.23(+0.84%) |
Oct 02, 2019 | 27.99 | 27.99 | 27.30 | 27.42 | 282,959 | -0.63(-2.25%) |
Oct 01, 2019 | 28.28 | 28.39 | 27.90 | 28.05 | 191,613 | -0.23(-0.81%) |
Sep 30, 2019 | 28.22 | 28.28 | 27.99 | 28.28 | 110,208 | +0.06(+0.20%) |
Sep 27, 2019 | 28.10 | 28.39 | 27.99 | 28.22 | 64,668 | +0.06(+0.20%) |
Sep 26, 2019 | 28.45 | 28.45 | 27.93 | 28.16 | 132,076 | -0.34(-1.21%) |
Sep 25, 2019 | 28.33 | 28.68 | 28.07 | 28.51 | 91,248 | +0.06(+0.20%) |
Sep 24, 2019 | 29.08 | 29.25 | 28.28 | 28.45 | 112,483 | -0.63(-2.17%) |
Sep 23, 2019 | 29.08 | 29.37 | 28.79 | 29.08 | 81,820 | +0.06(+0.20%) |
Sep 20, 2019 | 29.25 | 29.62 | 29.02 | 29.02 | 115,596 | -0.17(-0.59%) |
Sep 19, 2019 | 29.36 | 29.53 | 29.02 | 29.19 | 119,890 | -0.06(-0.19%) |
Sep 18, 2019 | 28.97 | 29.36 | 28.91 | 29.25 | 102,318 | +0.17(+0.58%) |
Sep 17, 2019 | 29.02 | 29.36 | 28.69 | 29.08 | 153,398 | +0.00(+0.00%) |
Sep 16, 2019 | 29.70 | 29.81 | 29.02 | 29.08 | 180,276 | +0.40(+1.38%) |
Sep 13, 2019 | 27.95 | 28.74 | 27.95 | 28.69 | 95,542 | +0.79(+2.83%) |
Sep 12, 2019 | 28.23 | 28.29 | 27.84 | 27.89 | 135,687 | -0.40(-1.40%) |
Sep 11, 2019 | 28.01 | 28.46 | 28.01 | 28.29 | 69,890 | +0.17(+0.60%) |
Sep 10, 2019 | 27.95 | 28.26 | 27.95 | 28.12 | 94,842 | +0.28(+1.01%) |
Sep 09, 2019 | 27.22 | 27.98 | 27.22 | 27.84 | 111,094 | +0.73(+2.71%) |
Sep 06, 2019 | 27.39 | 27.56 | 26.99 | 27.10 | 122,779 | -0.45(-1.64%) |
Sep 05, 2019 | 27.56 | 27.87 | 27.44 | 27.56 | 77,280 | +0.14(+0.52%) |
Sep 04, 2019 | 27.22 | 27.56 | 27.22 | 27.41 | 94,936 | +0.31(+1.15%) |
Sep 03, 2019 | 27.10 | 27.27 | 26.84 | 27.10 | 109,433 | -0.28(-1.03%) |
Aug 30, 2019 | 27.56 | 27.94 | 27.13 | 27.39 | 109,143 | +0.00(+0.00%) |
Aug 29, 2019 | 26.93 | 27.44 | 26.71 | 27.39 | 121,913 | +0.68(+2.54%) |
Aug 28, 2019 | 26.14 | 26.88 | 26.14 | 26.71 | 157,540 | +0.90(+3.50%) |
Aug 27, 2019 | 26.09 | 26.26 | 25.64 | 25.81 | 184,014 | -0.28(-1.08%) |
Aug 26, 2019 | 26.31 | 26.37 | 25.97 | 26.09 | 186,308 | +0.06(+0.22%) |
Aug 23, 2019 | 26.82 | 26.88 | 25.97 | 26.03 | 225,175 | -0.90(-3.35%) |
Aug 22, 2019 | 27.44 | 27.50 | 26.93 | 26.93 | 79,702 | -0.51(-1.85%) |
Aug 21, 2019 | 27.50 | 27.78 | 27.33 | 27.44 | 443,967 | +0.00(+0.00%) |
Aug 20, 2019 | 27.39 | 27.61 | 27.19 | 27.44 | 152,431 | +0.23(+0.83%) |
Aug 19, 2019 | 26.99 | 27.44 | 26.99 | 27.22 | 177,766 | +0.33(+1.24%) |
Aug 16, 2019 | 26.27 | 26.88 | 26.22 | 26.88 | 110,450 | +0.67(+2.54%) |
Aug 15, 2019 | 26.27 | 26.44 | 26.11 | 26.22 | 206,643 | -0.17(-0.63%) |
Aug 14, 2019 | 26.66 | 26.94 | 26.00 | 26.38 | 704,737 | -0.56(-2.06%) |
Aug 13, 2019 | 26.94 | 27.41 | 26.77 | 26.94 | 151,537 | +0.00(+0.00%) |
Aug 12, 2019 | 27.55 | 27.55 | 26.94 | 26.94 | 134,261 | -0.67(-2.41%) |
Aug 09, 2019 | 27.55 | 27.77 | 27.38 | 27.61 | 146,709 | +0.11(+0.40%) |
Aug 08, 2019 | 27.38 | 27.72 | 27.05 | 27.49 | 245,902 | +0.28(+1.02%) |
Aug 07, 2019 | 27.66 | 27.66 | 26.77 | 27.22 | 427,473 | -0.58(-2.10%) |
Aug 06, 2019 | 28.27 | 28.33 | 27.49 | 27.80 | 211,939 | +0.03(+0.10%) |
Aug 05, 2019 | 28.66 | 28.88 | 27.77 | 27.77 | 314,557 | -1.22(-4.21%) |
Aug 02, 2019 | 29.38 | 29.49 | 28.88 | 28.99 | 119,092 | -0.33(-1.14%) |