Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.37 | 26.43 | 25.84 | 26.19 | 153,828 | -0.18(-0.67%) |
Oct 30, 2019 | 26.43 | 26.61 | 26.19 | 26.37 | 95,492 | -0.06(-0.22%) |
Oct 29, 2019 | 26.66 | 26.72 | 26.19 | 26.43 | 153,765 | -0.29(-1.10%) |
Oct 28, 2019 | 27.13 | 27.37 | 26.66 | 26.72 | 106,200 | -0.41(-1.52%) |
Oct 25, 2019 | 27.02 | 27.13 | 26.78 | 27.13 | 102,670 | +0.18(+0.65%) |
Oct 24, 2019 | 27.02 | 27.08 | 26.75 | 26.96 | 123,381 | +0.00(+0.00%) |
Oct 23, 2019 | 26.96 | 27.25 | 26.78 | 26.96 | 104,964 | -0.06(-0.22%) |
Oct 22, 2019 | 26.96 | 27.37 | 26.84 | 27.02 | 92,479 | +0.06(+0.22%) |
Oct 21, 2019 | 27.08 | 27.19 | 26.84 | 26.96 | 90,196 | -0.06(-0.22%) |
Oct 18, 2019 | 26.67 | 27.13 | 26.61 | 27.02 | 92,642 | +0.29(+1.08%) |
Oct 17, 2019 | 26.84 | 26.93 | 26.67 | 26.73 | 69,247 | -0.06(-0.22%) |
Oct 16, 2019 | 26.96 | 27.19 | 26.73 | 26.79 | 77,264 | -0.17(-0.64%) |
Oct 15, 2019 | 26.79 | 27.25 | 26.67 | 26.96 | 69,528 | +0.17(+0.65%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.61 | 26.79 | 59,544 | -0.35(-1.28%) |
Oct 11, 2019 | 27.31 | 27.31 | 27.02 | 27.13 | 120,531 | +0.17(+0.64%) |
Oct 10, 2019 | 26.90 | 26.96 | 26.73 | 26.96 | 70,478 | +0.23(+0.86%) |
Oct 09, 2019 | 27.31 | 27.42 | 26.70 | 26.73 | 178,377 | -0.35(-1.28%) |
Oct 08, 2019 | 27.42 | 27.42 | 26.90 | 27.07 | 129,482 | -0.40(-1.47%) |
Oct 07, 2019 | 27.82 | 27.94 | 27.42 | 27.48 | 133,628 | -0.52(-1.86%) |
Oct 04, 2019 | 27.82 | 28.11 | 27.77 | 28.00 | 91,343 | +0.17(+0.62%) |
Oct 03, 2019 | 27.71 | 27.82 | 27.13 | 27.82 | 150,516 | +0.23(+0.84%) |
Oct 02, 2019 | 28.17 | 28.17 | 27.48 | 27.59 | 281,131 | -0.64(-2.25%) |
Oct 01, 2019 | 28.46 | 28.58 | 28.08 | 28.23 | 190,375 | -0.23(-0.81%) |
Sep 30, 2019 | 28.40 | 28.46 | 28.17 | 28.46 | 109,496 | +0.06(+0.20%) |
Sep 27, 2019 | 28.29 | 28.58 | 28.17 | 28.40 | 64,250 | +0.06(+0.20%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.11 | 28.34 | 131,223 | -0.35(-1.21%) |
Sep 25, 2019 | 28.52 | 28.86 | 28.26 | 28.69 | 90,659 | +0.06(+0.20%) |
Sep 24, 2019 | 29.27 | 29.44 | 28.46 | 28.63 | 111,756 | -0.64(-2.17%) |
Sep 23, 2019 | 29.27 | 29.56 | 28.98 | 29.27 | 81,291 | +0.06(+0.20%) |
Sep 20, 2019 | 29.44 | 29.81 | 29.21 | 29.21 | 114,850 | -0.17(-0.59%) |
Sep 19, 2019 | 29.55 | 29.72 | 29.21 | 29.38 | 119,116 | -0.06(-0.19%) |
Sep 18, 2019 | 29.16 | 29.55 | 29.10 | 29.44 | 101,657 | +0.17(+0.58%) |
Sep 17, 2019 | 29.21 | 29.55 | 28.87 | 29.27 | 152,406 | +0.00(+0.00%) |
Sep 16, 2019 | 29.89 | 30.01 | 29.21 | 29.27 | 179,111 | +0.40(+1.38%) |
Sep 13, 2019 | 28.13 | 28.93 | 28.13 | 28.87 | 94,925 | +0.80(+2.83%) |
Sep 12, 2019 | 28.42 | 28.47 | 28.02 | 28.08 | 134,810 | -0.40(-1.40%) |
Sep 11, 2019 | 28.19 | 28.64 | 28.19 | 28.47 | 69,439 | +0.17(+0.60%) |
Sep 10, 2019 | 28.13 | 28.45 | 28.13 | 28.30 | 94,229 | +0.28(+1.01%) |
Sep 09, 2019 | 27.39 | 28.16 | 27.39 | 28.02 | 110,376 | +0.74(+2.71%) |
Sep 06, 2019 | 27.56 | 27.74 | 27.17 | 27.28 | 121,986 | -0.45(-1.64%) |
Sep 05, 2019 | 27.74 | 28.06 | 27.62 | 27.74 | 76,781 | +0.14(+0.51%) |
Sep 04, 2019 | 27.39 | 27.73 | 27.39 | 27.59 | 94,323 | +0.31(+1.15%) |
Sep 03, 2019 | 27.28 | 27.45 | 27.01 | 27.28 | 108,725 | -0.28(-1.03%) |
Aug 30, 2019 | 27.74 | 28.12 | 27.31 | 27.56 | 108,438 | +0.00(+0.00%) |
Aug 29, 2019 | 27.11 | 27.62 | 26.88 | 27.56 | 121,125 | +0.68(+2.54%) |
Aug 28, 2019 | 26.31 | 27.05 | 26.31 | 26.88 | 156,522 | +0.91(+3.50%) |
Aug 27, 2019 | 26.26 | 26.43 | 25.80 | 25.97 | 182,825 | -0.28(-1.08%) |
Aug 26, 2019 | 26.48 | 26.54 | 26.14 | 26.26 | 185,104 | +0.06(+0.22%) |
Aug 23, 2019 | 27.00 | 27.05 | 26.14 | 26.20 | 223,721 | -0.91(-3.35%) |
Aug 22, 2019 | 27.62 | 27.68 | 27.11 | 27.11 | 79,187 | -0.51(-1.85%) |
Aug 21, 2019 | 27.68 | 27.96 | 27.51 | 27.62 | 441,099 | +0.00(+0.00%) |
Aug 20, 2019 | 27.56 | 27.79 | 27.36 | 27.62 | 151,446 | +0.23(+0.83%) |
Aug 19, 2019 | 27.17 | 27.62 | 27.17 | 27.39 | 176,617 | +0.34(+1.24%) |
Aug 16, 2019 | 26.44 | 27.06 | 26.39 | 27.06 | 109,737 | +0.67(+2.54%) |
Aug 15, 2019 | 26.44 | 26.61 | 26.28 | 26.39 | 205,308 | -0.17(-0.63%) |
Aug 14, 2019 | 26.84 | 27.11 | 26.16 | 26.56 | 700,183 | -0.56(-2.06%) |
Aug 13, 2019 | 27.11 | 27.59 | 26.95 | 27.11 | 150,558 | +0.00(+0.00%) |
Aug 12, 2019 | 27.73 | 27.73 | 27.11 | 27.11 | 133,393 | -0.67(-2.41%) |
Aug 09, 2019 | 27.73 | 27.95 | 27.56 | 27.79 | 145,761 | +0.11(+0.40%) |
Aug 08, 2019 | 27.56 | 27.90 | 27.23 | 27.67 | 244,314 | +0.28(+1.02%) |
Aug 07, 2019 | 27.84 | 27.84 | 26.95 | 27.39 | 424,711 | -0.59(-2.10%) |
Aug 06, 2019 | 28.46 | 28.51 | 27.67 | 27.98 | 210,569 | +0.03(+0.10%) |
Aug 05, 2019 | 28.85 | 29.07 | 27.95 | 27.95 | 312,525 | -1.23(-4.21%) |
Aug 02, 2019 | 29.57 | 29.69 | 29.07 | 29.18 | 118,323 | -0.34(-1.14%) |