Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.27 | 28.35 | 28.24 | 28.35 | 1,634 | -0.17(-0.61%) |
Oct 30, 2019 | 28.47 | 28.52 | 28.39 | 28.52 | 987 | -0.07(-0.23%) |
Oct 29, 2019 | 28.62 | 28.62 | 28.59 | 28.59 | 502 | +0.10(+0.35%) |
Oct 28, 2019 | 28.48 | 28.54 | 28.48 | 28.49 | 1,688 | +0.20(+0.71%) |
Oct 25, 2019 | 28.21 | 28.37 | 28.21 | 28.29 | 1,300 | +0.09(+0.31%) |
Oct 24, 2019 | 28.17 | 28.24 | 28.11 | 28.20 | 3,251 | -0.02(-0.05%) |
Oct 23, 2019 | 28.11 | 28.23 | 28.11 | 28.22 | 6,727 | +0.05(+0.19%) |
Oct 22, 2019 | 28.10 | 28.25 | 28.10 | 28.16 | 2,688 | -0.00(-0.01%) |
Oct 21, 2019 | 28.18 | 28.24 | 28.17 | 28.17 | 1,500 | +0.21(+0.76%) |
Oct 18, 2019 | 27.93 | 27.95 | 27.83 | 27.95 | 6,200 | -0.05(-0.19%) |
Oct 17, 2019 | 27.93 | 28.01 | 27.93 | 28.01 | 460 | +0.32(+1.16%) |
Oct 16, 2019 | 27.75 | 27.75 | 27.68 | 27.68 | 2,134 | +0.06(+0.21%) |
Oct 15, 2019 | 27.71 | 27.71 | 27.63 | 27.63 | 421 | +0.17(+0.61%) |
Oct 14, 2019 | 27.46 | 27.46 | 27.45 | 27.46 | 2,682 | -0.15(-0.54%) |
Oct 11, 2019 | 27.80 | 27.83 | 27.61 | 27.61 | 9,800 | +0.45(+1.67%) |
Oct 10, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 347 | +0.12(+0.43%) |
Oct 09, 2019 | 27.04 | 27.10 | 27.04 | 27.04 | 1,376 | +0.16(+0.60%) |
Oct 08, 2019 | 26.91 | 26.91 | 26.88 | 26.88 | 4,211 | -0.42(-1.53%) |
Oct 07, 2019 | 27.33 | 27.44 | 27.30 | 27.30 | 226 | -0.03(-0.11%) |
Oct 04, 2019 | 27.21 | 27.33 | 27.21 | 27.33 | 400 | +0.22(+0.82%) |
Oct 03, 2019 | 27.01 | 27.10 | 26.75 | 27.10 | 1,285 | +0.07(+0.25%) |
Oct 02, 2019 | 27.33 | 27.33 | 26.93 | 27.04 | 825 | -0.34(-1.23%) |
Oct 01, 2019 | 27.99 | 27.99 | 27.37 | 27.37 | 779 | -0.41(-1.48%) |
Sep 30, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 38 | +0.17(+0.61%) |
Sep 27, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.17(-0.61%) |
Sep 26, 2019 | 27.84 | 27.86 | 27.78 | 27.78 | 989 | -0.16(-0.57%) |
Sep 25, 2019 | 27.94 | 27.94 | 27.94 | 27.94 | 81 | +0.30(+1.10%) |
Sep 24, 2019 | 27.76 | 27.76 | 27.61 | 27.64 | 1,643 | -0.21(-0.75%) |
Sep 23, 2019 | 27.86 | 27.86 | 27.85 | 27.85 | 676 | -0.01(-0.03%) |
Sep 20, 2019 | 27.97 | 27.97 | 27.82 | 27.86 | 800 | -0.04(-0.13%) |
Sep 19, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 578 | -0.07(-0.24%) |
Sep 18, 2019 | 28.05 | 28.05 | 27.96 | 27.96 | 579 | -0.16(-0.57%) |
Sep 17, 2019 | 28.19 | 28.19 | 28.09 | 28.12 | 2,832 | -0.03(-0.11%) |
Sep 16, 2019 | 28.23 | 28.23 | 28.15 | 28.15 | 214 | -0.07(-0.26%) |
Sep 13, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 2,000 | +0.04(+0.15%) |
Sep 12, 2019 | 28.24 | 28.27 | 28.17 | 28.18 | 1,436 | +0.03(+0.11%) |
Sep 11, 2019 | 27.83 | 28.15 | 27.81 | 28.15 | 588 | +0.32(+1.16%) |
Sep 10, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 36 | +0.25(+0.89%) |
Sep 09, 2019 | 27.35 | 27.58 | 27.35 | 27.58 | 318 | +0.23(+0.83%) |
Sep 06, 2019 | 27.42 | 27.53 | 27.36 | 27.36 | 1,000 | -0.06(-0.20%) |
Sep 05, 2019 | 27.34 | 27.51 | 27.33 | 27.41 | 7,440 | +0.46(+1.71%) |
Sep 04, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.12(+0.46%) |
Sep 03, 2019 | 26.78 | 26.83 | 26.78 | 26.83 | 292 | -0.35(-1.28%) |
Aug 30, 2019 | 27.09 | 27.17 | 27.07 | 27.17 | 1,100 | +0.04(+0.15%) |
Aug 29, 2019 | 27.11 | 27.14 | 27.11 | 27.13 | 1,259 | +0.34(+1.28%) |
Aug 28, 2019 | 26.37 | 26.79 | 26.37 | 26.79 | 740 | +0.26(+0.98%) |
Aug 27, 2019 | 26.53 | 26.55 | 26.53 | 26.53 | 1,080 | -0.24(-0.89%) |
Aug 26, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 119 | +0.32(+1.21%) |
Aug 23, 2019 | 26.72 | 27.14 | 26.45 | 26.45 | 500 | -0.84(-3.07%) |
Aug 22, 2019 | 27.34 | 27.37 | 27.28 | 27.28 | 685 | +0.08(+0.28%) |
Aug 21, 2019 | 27.22 | 27.22 | 27.21 | 27.21 | 789 | +0.18(+0.68%) |
Aug 20, 2019 | 27.04 | 27.07 | 27.02 | 27.02 | 951 | -0.20(-0.75%) |
Aug 19, 2019 | 27.27 | 27.27 | 27.23 | 27.23 | 400 | +0.22(+0.83%) |
Aug 16, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.49(+1.84%) |
Aug 15, 2019 | 26.57 | 26.57 | 26.42 | 26.52 | 237 | -0.08(-0.32%) |
Aug 14, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.67(-2.46%) |
Aug 13, 2019 | 27.12 | 27.32 | 27.12 | 27.27 | 5,770 | +0.22(+0.83%) |
Aug 12, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 26 | -0.27(-1.00%) |
Aug 09, 2019 | 27.36 | 27.39 | 27.32 | 27.32 | 700 | -0.30(-1.10%) |
Aug 08, 2019 | 27.47 | 27.62 | 27.47 | 27.62 | 305 | +0.57(+2.12%) |
Aug 07, 2019 | 26.83 | 27.05 | 26.83 | 27.05 | 16,081 | -0.01(-0.04%) |
Aug 06, 2019 | 26.94 | 27.06 | 26.94 | 27.06 | 399 | +0.23(+0.87%) |
Aug 05, 2019 | 26.99 | 26.99 | 26.58 | 26.83 | 959 | -0.68(-2.47%) |
Aug 02, 2019 | 27.50 | 27.51 | 27.47 | 27.51 | 400 | -0.16(-0.57%) |