Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.34 | 27.49 | 27.34 | 27.42 | 5,387 | -0.03(-0.11%) |
Oct 30, 2019 | 27.36 | 27.46 | 27.36 | 27.45 | 6,720 | -0.01(-0.04%) |
Oct 29, 2019 | 27.52 | 27.52 | 27.39 | 27.46 | 11,175 | -0.11(-0.40%) |
Oct 28, 2019 | 27.70 | 27.70 | 27.51 | 27.57 | 8,441 | +0.06(+0.22%) |
Oct 25, 2019 | 27.58 | 27.58 | 27.41 | 27.51 | 6,400 | -0.13(-0.49%) |
Oct 24, 2019 | 27.67 | 27.67 | 27.48 | 27.64 | 14,539 | +0.17(+0.63%) |
Oct 23, 2019 | 27.59 | 27.59 | 27.40 | 27.47 | 5,102 | +0.02(+0.07%) |
Oct 22, 2019 | 27.58 | 27.62 | 27.43 | 27.45 | 11,925 | +0.04(+0.16%) |
Oct 21, 2019 | 27.40 | 27.44 | 27.28 | 27.41 | 20,693 | +0.25(+0.93%) |
Oct 18, 2019 | 27.27 | 27.27 | 27.06 | 27.15 | 3,000 | -0.04(-0.14%) |
Oct 17, 2019 | 27.33 | 27.33 | 27.11 | 27.19 | 10,398 | -0.04(-0.14%) |
Oct 16, 2019 | 27.25 | 27.26 | 27.18 | 27.23 | 10,456 | +0.05(+0.18%) |
Oct 15, 2019 | 27.06 | 27.31 | 26.90 | 27.18 | 12,350 | +0.29(+1.10%) |
Oct 14, 2019 | 26.90 | 26.90 | 26.85 | 26.89 | 6,420 | +0.00(+0.00%) |
Oct 11, 2019 | 26.67 | 26.93 | 26.67 | 26.89 | 10,100 | +0.50(+1.90%) |
Oct 10, 2019 | 26.41 | 26.41 | 26.33 | 26.38 | 2,796 | +0.09(+0.33%) |
Oct 09, 2019 | 26.42 | 26.42 | 26.18 | 26.30 | 4,514 | +0.16(+0.62%) |
Oct 08, 2019 | 26.33 | 26.33 | 26.03 | 26.14 | 5,658 | -0.17(-0.66%) |
Oct 07, 2019 | 26.25 | 26.39 | 26.25 | 26.31 | 4,459 | +0.02(+0.08%) |
Oct 04, 2019 | 26.25 | 26.29 | 26.07 | 26.29 | 6,300 | +0.15(+0.58%) |
Oct 03, 2019 | 26.15 | 26.17 | 26.05 | 26.14 | 2,798 | -0.05(-0.18%) |
Oct 02, 2019 | 26.38 | 26.45 | 26.14 | 26.18 | 10,284 | -0.44(-1.64%) |
Oct 01, 2019 | 26.79 | 26.79 | 26.59 | 26.62 | 3,495 | -0.10(-0.39%) |
Sep 30, 2019 | 26.63 | 26.77 | 26.63 | 26.73 | 6,467 | +0.26(+0.96%) |
Sep 27, 2019 | 26.79 | 26.79 | 26.47 | 26.47 | 18,100 | -0.15(-0.55%) |
Sep 26, 2019 | 26.48 | 26.68 | 26.48 | 26.62 | 3,989 | +0.14(+0.53%) |
Sep 25, 2019 | 26.50 | 26.54 | 26.40 | 26.48 | 5,323 | -0.03(-0.13%) |
Sep 24, 2019 | 26.80 | 26.80 | 26.40 | 26.51 | 17,011 | -0.10(-0.38%) |
Sep 23, 2019 | 26.71 | 26.71 | 26.55 | 26.61 | 15,000 | +0.02(+0.09%) |
Sep 20, 2019 | 26.71 | 26.71 | 26.56 | 26.59 | 8,100 | +0.03(+0.12%) |
Sep 19, 2019 | 26.52 | 26.61 | 26.50 | 26.55 | 4,841 | -0.00(-0.00%) |
Sep 18, 2019 | 26.66 | 26.66 | 26.50 | 26.56 | 10,690 | -0.02(-0.07%) |
Sep 17, 2019 | 26.54 | 26.61 | 26.50 | 26.57 | 3,848 | +0.02(+0.06%) |
Sep 16, 2019 | 26.69 | 26.69 | 26.51 | 26.56 | 20,860 | -0.13(-0.49%) |
Sep 13, 2019 | 26.83 | 26.83 | 26.67 | 26.69 | 3,300 | -0.00(-0.01%) |
Sep 12, 2019 | 26.59 | 26.69 | 26.46 | 26.69 | 31,219 | +0.23(+0.86%) |
Sep 11, 2019 | 26.30 | 26.47 | 26.30 | 26.47 | 3,624 | +0.22(+0.83%) |
Sep 10, 2019 | 26.02 | 26.25 | 25.96 | 26.25 | 4,203 | +0.18(+0.68%) |
Sep 09, 2019 | 25.74 | 26.13 | 25.74 | 26.07 | 13,761 | +0.08(+0.31%) |
Sep 06, 2019 | 26.03 | 26.03 | 25.97 | 25.99 | 7,100 | +0.02(+0.07%) |
Sep 05, 2019 | 26.01 | 26.01 | 25.82 | 25.97 | 5,512 | -0.01(-0.05%) |
Sep 04, 2019 | 26.01 | 26.01 | 25.94 | 25.99 | 7,696 | +0.24(+0.93%) |
Sep 03, 2019 | 25.80 | 25.80 | 25.69 | 25.75 | 12,841 | -0.05(-0.20%) |
Aug 30, 2019 | 25.85 | 25.85 | 25.70 | 25.80 | 1,400 | +0.29(+1.12%) |
Aug 29, 2019 | 25.50 | 25.53 | 25.43 | 25.51 | 2,666 | +0.16(+0.63%) |
Aug 28, 2019 | 25.30 | 25.40 | 25.30 | 25.35 | 2,877 | +0.03(+0.12%) |
Aug 27, 2019 | 25.56 | 25.56 | 25.26 | 25.32 | 7,644 | -0.08(-0.31%) |
Aug 26, 2019 | 25.44 | 25.44 | 25.27 | 25.40 | 3,287 | +0.17(+0.66%) |
Aug 23, 2019 | 25.39 | 25.44 | 25.10 | 25.23 | 4,500 | -0.21(-0.83%) |
Aug 22, 2019 | 25.45 | 25.50 | 25.36 | 25.44 | 2,024 | +0.04(+0.14%) |
Aug 21, 2019 | 25.42 | 25.47 | 25.36 | 25.41 | 6,163 | +0.02(+0.08%) |
Aug 20, 2019 | 25.54 | 25.54 | 25.35 | 25.38 | 1,696 | -0.16(-0.61%) |
Aug 19, 2019 | 25.64 | 25.64 | 25.33 | 25.54 | 5,907 | +0.31(+1.23%) |
Aug 16, 2019 | 25.33 | 25.33 | 25.12 | 25.23 | 8,900 | +0.23(+0.92%) |
Aug 15, 2019 | 25.13 | 25.13 | 25.00 | 25.00 | 4,197 | -0.05(-0.20%) |
Aug 14, 2019 | 25.21 | 25.22 | 24.89 | 25.05 | 12,895 | -0.30(-1.20%) |
Aug 13, 2019 | 25.03 | 25.39 | 25.03 | 25.35 | 3,251 | +0.03(+0.13%) |
Aug 12, 2019 | 25.50 | 25.50 | 25.25 | 25.32 | 3,938 | -0.08(-0.31%) |
Aug 09, 2019 | 25.59 | 25.59 | 25.32 | 25.40 | 9,800 | -0.19(-0.74%) |
Aug 08, 2019 | 25.38 | 25.59 | 25.38 | 25.59 | 6,647 | +0.34(+1.35%) |
Aug 07, 2019 | 25.23 | 25.36 | 25.22 | 25.25 | 6,078 | +0.01(+0.03%) |
Aug 06, 2019 | 25.36 | 25.45 | 25.14 | 25.24 | 22,892 | -0.11(-0.44%) |
Aug 05, 2019 | 25.71 | 25.71 | 25.25 | 25.36 | 19,857 | -0.54(-2.10%) |
Aug 02, 2019 | 26.16 | 26.16 | 25.81 | 25.90 | 10,900 | -0.13(-0.50%) |