Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.00 | 28.00 | 27.42 | 27.60 | 125,114 | -0.70(-2.46%) |
Oct 30, 2019 | 28.34 | 28.48 | 28.10 | 28.30 | 19,271 | -0.23(-0.81%) |
Oct 29, 2019 | 28.62 | 28.63 | 28.24 | 28.53 | 40,465 | +0.24(+0.85%) |
Oct 28, 2019 | 27.87 | 28.34 | 27.76 | 28.29 | 83,587 | +0.21(+0.77%) |
Oct 25, 2019 | 28.13 | 28.13 | 27.87 | 28.07 | 53,500 | -0.30(-1.07%) |
Oct 24, 2019 | 28.11 | 28.46 | 28.01 | 28.38 | 39,296 | +0.14(+0.50%) |
Oct 23, 2019 | 27.96 | 28.31 | 27.81 | 28.24 | 28,144 | +0.07(+0.24%) |
Oct 22, 2019 | 28.42 | 28.42 | 28.03 | 28.17 | 141,606 | -0.36(-1.27%) |
Oct 21, 2019 | 28.54 | 28.63 | 28.13 | 28.53 | 175,510 | -0.02(-0.08%) |
Oct 18, 2019 | 28.70 | 28.70 | 28.37 | 28.55 | 5,800 | -0.34(-1.16%) |
Oct 17, 2019 | 28.84 | 29.01 | 28.60 | 28.89 | 5,719 | -0.06(-0.22%) |
Oct 16, 2019 | 28.86 | 29.00 | 28.70 | 28.95 | 5,982 | +0.00(+0.02%) |
Oct 15, 2019 | 28.50 | 29.16 | 28.50 | 28.95 | 33,191 | +0.87(+3.10%) |
Oct 14, 2019 | 28.44 | 28.44 | 28.01 | 28.08 | 3,998 | -0.74(-2.56%) |
Oct 11, 2019 | 29.13 | 29.42 | 28.65 | 28.82 | 22,000 | +0.62(+2.20%) |
Oct 10, 2019 | 27.98 | 28.26 | 27.83 | 28.20 | 9,821 | +0.67(+2.42%) |
Oct 09, 2019 | 27.74 | 27.74 | 27.45 | 27.53 | 7,382 | -0.54(-1.93%) |
Oct 08, 2019 | 27.73 | 28.16 | 27.72 | 28.07 | 5,155 | +0.26(+0.93%) |
Oct 07, 2019 | 27.87 | 27.87 | 27.40 | 27.82 | 29,819 | -0.59(-2.09%) |
Oct 04, 2019 | 28.81 | 28.81 | 28.30 | 28.41 | 6,500 | -0.62(-2.15%) |
Oct 03, 2019 | 28.58 | 29.07 | 28.58 | 29.03 | 12,260 | +0.58(+2.06%) |
Oct 02, 2019 | 28.59 | 28.66 | 28.40 | 28.45 | 9,330 | +0.18(+0.65%) |
Oct 01, 2019 | 28.20 | 28.29 | 28.07 | 28.27 | 8,945 | +0.23(+0.81%) |
Sep 30, 2019 | 28.48 | 28.53 | 27.90 | 28.04 | 16,458 | -0.52(-1.82%) |
Sep 27, 2019 | 28.72 | 28.73 | 28.50 | 28.56 | 3,600 | -0.17(-0.59%) |
Sep 26, 2019 | 28.37 | 28.84 | 28.37 | 28.73 | 31,890 | +0.42(+1.48%) |
Sep 25, 2019 | 28.03 | 28.38 | 28.03 | 28.31 | 11,710 | +0.35(+1.25%) |
Sep 24, 2019 | 28.17 | 28.34 | 27.90 | 27.96 | 10,621 | -0.15(-0.53%) |
Sep 23, 2019 | 28.20 | 28.29 | 28.08 | 28.11 | 8,989 | -0.21(-0.76%) |
Sep 20, 2019 | 27.89 | 28.44 | 27.89 | 28.32 | 26,700 | +0.11(+0.41%) |
Sep 19, 2019 | 27.85 | 28.28 | 27.84 | 28.21 | 21,575 | +0.75(+2.71%) |
Sep 18, 2019 | 27.39 | 27.55 | 27.39 | 27.46 | 6,111 | +0.08(+0.29%) |
Sep 17, 2019 | 27.30 | 27.45 | 27.28 | 27.39 | 19,960 | +0.18(+0.64%) |
Sep 16, 2019 | 27.00 | 27.27 | 27.00 | 27.21 | 30,020 | +0.72(+2.72%) |
Sep 13, 2019 | 26.90 | 27.00 | 26.43 | 26.49 | 13,000 | +0.14(+0.51%) |
Sep 12, 2019 | 26.31 | 26.47 | 26.30 | 26.36 | 21,273 | +0.11(+0.44%) |
Sep 11, 2019 | 25.95 | 26.25 | 25.89 | 26.24 | 5,598 | +0.21(+0.79%) |
Sep 10, 2019 | 26.27 | 26.27 | 25.90 | 26.04 | 10,901 | -0.27(-1.02%) |
Sep 09, 2019 | 25.99 | 26.36 | 25.96 | 26.30 | 26,908 | +0.52(+2.03%) |
Sep 06, 2019 | 25.52 | 25.97 | 25.52 | 25.78 | 20,700 | +0.45(+1.78%) |
Sep 05, 2019 | 25.74 | 25.74 | 25.28 | 25.33 | 5,090 | -0.57(-2.20%) |
Sep 04, 2019 | 25.81 | 25.98 | 25.74 | 25.90 | 17,399 | +0.52(+2.05%) |
Sep 03, 2019 | 24.79 | 25.41 | 24.79 | 25.38 | 7,764 | +0.37(+1.46%) |
Aug 30, 2019 | 25.09 | 25.18 | 24.94 | 25.01 | 7,100 | +0.31(+1.25%) |
Aug 29, 2019 | 25.00 | 25.00 | 24.64 | 24.71 | 23,007 | -0.70(-2.77%) |
Aug 28, 2019 | 25.19 | 25.50 | 25.04 | 25.41 | 27,543 | +0.00(+0.00%) |
Aug 27, 2019 | 25.42 | 25.46 | 25.26 | 25.41 | 5,092 | +0.09(+0.36%) |
Aug 26, 2019 | 25.43 | 25.55 | 25.30 | 25.32 | 16,298 | +0.05(+0.21%) |
Aug 23, 2019 | 25.25 | 25.54 | 25.17 | 25.27 | 13,000 | -0.08(-0.32%) |
Aug 22, 2019 | 25.21 | 25.38 | 25.18 | 25.35 | 36,782 | +0.32(+1.27%) |
Aug 21, 2019 | 24.67 | 25.08 | 24.67 | 25.03 | 30,558 | +0.52(+2.10%) |
Aug 20, 2019 | 24.56 | 24.62 | 24.47 | 24.52 | 11,247 | -0.22(-0.89%) |
Aug 19, 2019 | 24.76 | 24.90 | 24.67 | 24.73 | 23,763 | -0.05(-0.21%) |
Aug 16, 2019 | 24.66 | 24.81 | 24.51 | 24.79 | 23,500 | -0.05(-0.22%) |
Aug 15, 2019 | 24.83 | 24.89 | 24.75 | 24.84 | 27,710 | -0.21(-0.84%) |
Aug 14, 2019 | 24.80 | 25.11 | 24.74 | 25.05 | 21,969 | +0.07(+0.28%) |
Aug 13, 2019 | 25.23 | 25.23 | 24.88 | 24.98 | 28,857 | -0.42(-1.65%) |
Aug 12, 2019 | 25.75 | 25.75 | 25.34 | 25.40 | 16,544 | -0.16(-0.63%) |
Aug 09, 2019 | 25.31 | 25.65 | 25.31 | 25.56 | 10,200 | +0.07(+0.27%) |
Aug 08, 2019 | 25.64 | 25.68 | 25.46 | 25.49 | 15,896 | -0.28(-1.10%) |
Aug 07, 2019 | 25.89 | 25.89 | 25.71 | 25.78 | 17,176 | -0.42(-1.62%) |
Aug 06, 2019 | 26.42 | 26.42 | 26.07 | 26.20 | 16,722 | -0.56(-2.10%) |
Aug 05, 2019 | 26.56 | 26.92 | 26.51 | 26.76 | 13,487 | -0.15(-0.57%) |
Aug 02, 2019 | 27.13 | 27.24 | 26.83 | 26.91 | 41,200 | -0.20(-0.72%) |