Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.83 | 26.83 | 25.86 | 26.43 | 20,281 | -0.20(-0.76%) |
Oct 30, 2019 | 26.03 | 26.63 | 25.69 | 26.63 | 26,616 | +0.58(+2.24%) |
Oct 29, 2019 | 25.85 | 26.43 | 25.76 | 26.05 | 18,784 | +0.15(+0.58%) |
Oct 28, 2019 | 26.11 | 26.17 | 25.73 | 25.90 | 59,270 | -0.43(-1.62%) |
Oct 25, 2019 | 27.06 | 27.06 | 26.14 | 26.33 | 47,282 | -0.77(-2.84%) |
Oct 24, 2019 | 27.38 | 27.38 | 26.83 | 27.09 | 38,344 | -0.02(-0.06%) |
Oct 23, 2019 | 27.16 | 27.23 | 26.55 | 27.11 | 44,339 | +0.04(+0.16%) |
Oct 22, 2019 | 27.71 | 27.71 | 26.94 | 27.07 | 30,716 | -0.26(-0.97%) |
Oct 21, 2019 | 26.80 | 27.33 | 26.63 | 27.33 | 74,082 | +0.69(+2.60%) |
Oct 18, 2019 | 26.27 | 26.76 | 25.95 | 26.64 | 30,429 | +0.67(+2.57%) |
Oct 17, 2019 | 25.30 | 26.18 | 25.30 | 25.97 | 51,700 | +0.56(+2.22%) |
Oct 16, 2019 | 25.39 | 25.53 | 25.08 | 25.41 | 28,175 | -0.08(-0.30%) |
Oct 15, 2019 | 25.49 | 25.56 | 25.08 | 25.49 | 34,509 | +0.03(+0.10%) |
Oct 14, 2019 | 25.50 | 25.50 | 25.21 | 25.46 | 25,761 | +0.08(+0.30%) |
Oct 11, 2019 | 25.70 | 25.97 | 25.38 | 25.39 | 113,876 | -0.01(-0.03%) |
Oct 10, 2019 | 25.24 | 25.62 | 25.09 | 25.39 | 33,384 | -0.03(-0.13%) |
Oct 09, 2019 | 25.54 | 25.66 | 25.11 | 25.43 | 26,694 | +0.15(+0.61%) |
Oct 08, 2019 | 25.49 | 25.70 | 24.86 | 25.27 | 22,633 | -0.29(-1.14%) |
Oct 07, 2019 | 25.51 | 25.92 | 25.33 | 25.56 | 32,496 | -0.20(-0.76%) |
Oct 04, 2019 | 25.33 | 25.78 | 25.33 | 25.76 | 54,772 | +0.43(+1.69%) |
Oct 03, 2019 | 24.48 | 25.53 | 24.44 | 25.33 | 103,910 | +0.78(+3.19%) |
Oct 02, 2019 | 24.98 | 25.07 | 24.19 | 24.55 | 36,106 | -0.42(-1.70%) |
Oct 01, 2019 | 25.58 | 26.04 | 24.89 | 24.98 | 81,183 | -0.73(-2.86%) |
Sep 30, 2019 | 25.29 | 26.08 | 24.87 | 25.71 | 40,517 | +0.19(+0.74%) |
Sep 27, 2019 | 26.02 | 26.02 | 25.08 | 25.52 | 31,716 | -0.50(-1.90%) |
Sep 26, 2019 | 25.42 | 26.18 | 25.42 | 26.02 | 50,820 | +0.59(+2.32%) |
Sep 25, 2019 | 25.28 | 25.55 | 25.15 | 25.43 | 36,879 | +0.10(+0.40%) |
Sep 24, 2019 | 25.68 | 25.68 | 24.95 | 25.33 | 20,059 | +0.02(+0.06%) |
Sep 23, 2019 | 25.25 | 25.72 | 25.25 | 25.31 | 21,364 | -0.03(-0.10%) |
Sep 20, 2019 | 25.86 | 25.86 | 25.26 | 25.34 | 24,935 | +0.01(+0.04%) |
Sep 19, 2019 | 25.69 | 25.69 | 25.18 | 25.33 | 10,796 | +0.24(+0.95%) |
Sep 18, 2019 | 25.41 | 25.70 | 24.48 | 25.09 | 33,981 | -0.20(-0.77%) |
Sep 17, 2019 | 24.48 | 25.34 | 24.48 | 25.28 | 55,567 | +0.81(+3.30%) |
Sep 16, 2019 | 23.90 | 24.60 | 23.71 | 24.48 | 20,122 | +0.51(+2.13%) |
Sep 13, 2019 | 24.23 | 25.00 | 23.72 | 23.97 | 59,164 | -0.74(-2.99%) |
Sep 12, 2019 | 24.63 | 25.06 | 24.44 | 24.71 | 31,268 | +0.35(+1.42%) |
Sep 11, 2019 | 24.37 | 24.48 | 23.98 | 24.36 | 25,498 | +0.13(+0.54%) |
Sep 10, 2019 | 24.87 | 24.87 | 23.63 | 24.23 | 50,610 | -0.77(-3.07%) |
Sep 09, 2019 | 25.49 | 25.49 | 24.82 | 25.00 | 43,768 | -0.48(-1.87%) |
Sep 06, 2019 | 25.79 | 25.79 | 25.18 | 25.47 | 34,110 | +0.18(+0.71%) |
Sep 05, 2019 | 26.28 | 26.28 | 25.12 | 25.29 | 59,262 | -0.58(-2.23%) |
Sep 04, 2019 | 25.51 | 25.93 | 25.46 | 25.87 | 106,638 | +0.76(+3.02%) |
Sep 03, 2019 | 24.05 | 25.24 | 24.02 | 25.11 | 41,117 | +0.68(+2.78%) |
Aug 30, 2019 | 24.63 | 24.63 | 24.29 | 24.43 | 19,995 | -0.04(-0.17%) |
Aug 29, 2019 | 24.37 | 24.48 | 24.09 | 24.48 | 20,820 | +0.60(+2.53%) |
Aug 28, 2019 | 23.62 | 23.98 | 23.56 | 23.87 | 27,494 | +0.22(+0.93%) |
Aug 27, 2019 | 24.47 | 24.47 | 23.65 | 23.65 | 15,226 | -0.25(-1.07%) |
Aug 26, 2019 | 23.83 | 23.91 | 23.37 | 23.91 | 43,206 | +0.70(+3.00%) |
Aug 23, 2019 | 24.21 | 24.80 | 23.10 | 23.21 | 46,460 | -1.04(-4.28%) |
Aug 22, 2019 | 24.19 | 24.32 | 23.55 | 24.25 | 60,864 | +0.26(+1.06%) |
Aug 21, 2019 | 23.72 | 24.13 | 23.63 | 23.99 | 31,385 | +0.27(+1.14%) |
Aug 20, 2019 | 24.44 | 24.44 | 23.65 | 23.72 | 48,919 | -0.58(-2.41%) |
Aug 19, 2019 | 24.08 | 24.40 | 23.75 | 24.31 | 105,353 | +0.61(+2.56%) |
Aug 16, 2019 | 23.35 | 23.80 | 23.21 | 23.70 | 47,284 | +0.58(+2.50%) |
Aug 15, 2019 | 22.64 | 23.16 | 22.56 | 23.12 | 31,435 | +0.72(+3.21%) |
Aug 14, 2019 | 22.91 | 23.17 | 22.19 | 22.40 | 41,985 | -1.10(-4.67%) |
Aug 13, 2019 | 23.55 | 23.58 | 22.96 | 23.50 | 15,453 | +0.03(+0.11%) |
Aug 12, 2019 | 23.63 | 23.64 | 22.99 | 23.47 | 23,516 | -0.22(-0.93%) |
Aug 09, 2019 | 23.24 | 23.80 | 22.91 | 23.69 | 49,166 | +0.19(+0.80%) |
Aug 08, 2019 | 22.50 | 23.55 | 22.40 | 23.51 | 30,957 | +1.11(+4.93%) |
Aug 07, 2019 | 21.62 | 22.90 | 21.11 | 22.40 | 41,196 | +0.62(+2.84%) |
Aug 06, 2019 | 21.49 | 22.19 | 21.14 | 21.78 | 37,933 | +0.56(+2.65%) |
Aug 05, 2019 | 22.20 | 22.20 | 20.25 | 21.22 | 120,221 | -1.37(-6.06%) |
Aug 02, 2019 | 22.32 | 22.73 | 22.10 | 22.59 | 31,640 | +0.37(+1.68%) |