Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.90 | 27.90 | 27.58 | 27.70 | 2,482 | -0.29(-1.03%) |
Oct 30, 2019 | 27.82 | 27.99 | 27.78 | 27.99 | 7,177 | +0.18(+0.64%) |
Oct 29, 2019 | 27.67 | 27.89 | 27.55 | 27.81 | 7,273 | -0.04(-0.15%) |
Oct 28, 2019 | 27.67 | 27.94 | 27.67 | 27.85 | 5,691 | +0.25(+0.89%) |
Oct 25, 2019 | 27.62 | 27.62 | 27.54 | 27.61 | 1,813 | +0.10(+0.37%) |
Oct 24, 2019 | 27.85 | 27.85 | 27.40 | 27.50 | 2,719 | -0.28(-1.00%) |
Oct 23, 2019 | 27.68 | 27.82 | 27.58 | 27.78 | 51,921 | +0.05(+0.20%) |
Oct 22, 2019 | 27.60 | 27.73 | 27.60 | 27.73 | 1,702 | +0.16(+0.59%) |
Oct 21, 2019 | 27.80 | 27.80 | 27.54 | 27.56 | 6,345 | +0.21(+0.77%) |
Oct 18, 2019 | 27.13 | 27.35 | 27.13 | 27.35 | 5,339 | +0.30(+1.09%) |
Oct 17, 2019 | 26.72 | 27.06 | 26.72 | 27.06 | 4,654 | +0.41(+1.53%) |
Oct 16, 2019 | 26.66 | 26.81 | 26.65 | 26.65 | 7,872 | -0.04(-0.14%) |
Oct 15, 2019 | 26.54 | 26.77 | 26.54 | 26.69 | 12,722 | +0.33(+1.24%) |
Oct 14, 2019 | 26.30 | 26.39 | 26.24 | 26.36 | 8,599 | -0.08(-0.32%) |
Oct 11, 2019 | 26.61 | 26.87 | 26.44 | 26.44 | 7,555 | +0.48(+1.85%) |
Oct 10, 2019 | 25.96 | 26.10 | 25.88 | 25.96 | 7,338 | +0.32(+1.26%) |
Oct 09, 2019 | 25.69 | 25.69 | 25.60 | 25.64 | 2,520 | +0.23(+0.90%) |
Oct 08, 2019 | 25.54 | 25.60 | 25.41 | 25.41 | 6,373 | -0.49(-1.89%) |
Oct 07, 2019 | 25.88 | 26.01 | 25.88 | 25.90 | 3,152 | -0.06(-0.22%) |
Oct 04, 2019 | 25.78 | 25.96 | 25.74 | 25.96 | 1,309 | +0.44(+1.71%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.34 | 25.52 | 7,963 | -0.00(-0.02%) |
Oct 02, 2019 | 25.76 | 25.76 | 25.48 | 25.52 | 2,029 | -0.35(-1.36%) |
Oct 01, 2019 | 26.85 | 26.85 | 25.88 | 25.88 | 16,737 | -0.78(-2.94%) |
Sep 30, 2019 | 26.59 | 26.66 | 26.48 | 26.66 | 3,236 | +0.19(+0.71%) |
Sep 27, 2019 | 26.69 | 26.71 | 26.43 | 26.47 | 6,951 | -0.23(-0.84%) |
Sep 26, 2019 | 26.61 | 26.70 | 26.58 | 26.70 | 2,951 | -0.04(-0.13%) |
Sep 25, 2019 | 26.19 | 26.73 | 26.17 | 26.73 | 6,271 | +0.53(+2.01%) |
Sep 24, 2019 | 26.62 | 26.65 | 26.14 | 26.21 | 6,126 | -0.50(-1.86%) |
Sep 23, 2019 | 26.45 | 26.70 | 26.39 | 26.70 | 5,838 | +0.19(+0.71%) |
Sep 20, 2019 | 26.64 | 26.70 | 26.51 | 26.51 | 1,209 | -0.06(-0.23%) |
Sep 19, 2019 | 26.83 | 26.93 | 26.57 | 26.57 | 9,563 | -0.15(-0.55%) |
Sep 18, 2019 | 26.64 | 26.72 | 26.54 | 26.72 | 3,461 | -0.17(-0.63%) |
Sep 17, 2019 | 26.94 | 26.94 | 26.79 | 26.89 | 5,186 | -0.26(-0.95%) |
Sep 16, 2019 | 26.97 | 27.23 | 26.97 | 27.15 | 6,579 | +0.06(+0.23%) |
Sep 13, 2019 | 26.90 | 27.12 | 26.90 | 27.09 | 2,217 | +0.30(+1.14%) |
Sep 12, 2019 | 26.81 | 26.84 | 26.54 | 26.78 | 8,837 | +0.06(+0.22%) |
Sep 11, 2019 | 26.15 | 26.72 | 26.12 | 26.72 | 33,051 | +0.64(+2.43%) |
Sep 10, 2019 | 25.67 | 26.12 | 25.67 | 26.09 | 5,315 | +0.42(+1.62%) |
Sep 09, 2019 | 25.32 | 25.68 | 25.32 | 25.67 | 116,160 | +0.45(+1.77%) |
Sep 06, 2019 | 25.29 | 25.42 | 25.22 | 25.22 | 3,829 | -0.12(-0.47%) |
Sep 05, 2019 | 25.14 | 25.50 | 25.14 | 25.34 | 36,528 | +0.57(+2.28%) |
Sep 04, 2019 | 24.79 | 24.83 | 24.69 | 24.78 | 1,674 | +0.30(+1.22%) |
Sep 03, 2019 | 24.77 | 24.77 | 24.34 | 24.48 | 2,813 | -0.47(-1.87%) |
Aug 30, 2019 | 25.00 | 25.02 | 24.86 | 24.95 | 4,535 | +0.17(+0.68%) |
Aug 29, 2019 | 24.67 | 24.83 | 24.67 | 24.78 | 7,012 | +0.49(+2.02%) |
Aug 28, 2019 | 23.83 | 24.36 | 23.83 | 24.29 | 7,676 | +0.37(+1.56%) |
Aug 27, 2019 | 24.35 | 24.35 | 23.90 | 23.91 | 12,556 | -0.29(-1.19%) |
Aug 26, 2019 | 24.34 | 24.34 | 24.10 | 24.20 | 4,724 | +0.22(+0.91%) |
Aug 23, 2019 | 24.77 | 24.77 | 23.98 | 23.98 | 8,767 | -0.98(-3.94%) |
Aug 22, 2019 | 24.89 | 24.97 | 24.85 | 24.97 | 2,390 | +0.02(+0.08%) |
Aug 21, 2019 | 24.98 | 25.06 | 24.92 | 24.95 | 23,277 | +0.18(+0.72%) |
Aug 20, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,543 | -0.26(-1.03%) |
Aug 19, 2019 | 25.13 | 25.17 | 25.03 | 25.03 | 6,810 | +0.12(+0.47%) |
Aug 16, 2019 | 24.69 | 24.91 | 24.66 | 24.91 | 3,224 | +0.55(+2.25%) |
Aug 15, 2019 | 24.39 | 24.39 | 24.23 | 24.36 | 4,653 | -0.02(-0.08%) |
Aug 14, 2019 | 24.76 | 24.76 | 24.33 | 24.38 | 3,071 | -0.75(-3.00%) |
Aug 13, 2019 | 24.79 | 25.43 | 24.79 | 25.13 | 8,150 | +0.25(+1.00%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.89 | 24.89 | 2,739 | -0.28(-1.11%) |
Aug 09, 2019 | 25.43 | 25.43 | 25.12 | 25.16 | 1,914 | -0.38(-1.48%) |
Aug 08, 2019 | 25.23 | 25.57 | 25.23 | 25.54 | 3,718 | +0.48(+1.92%) |
Aug 07, 2019 | 24.69 | 25.09 | 24.64 | 25.06 | 17,255 | +0.20(+0.82%) |
Aug 06, 2019 | 24.87 | 25.19 | 24.73 | 24.86 | 6,586 | +0.34(+1.38%) |
Aug 05, 2019 | 24.84 | 24.86 | 24.43 | 24.52 | 35,548 | -0.75(-2.96%) |
Aug 02, 2019 | 25.39 | 25.39 | 25.17 | 25.27 | 9,876 | -0.16(-0.65%) |