Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.84 | 27.85 | 27.17 | 27.62 | 406,946 | -0.44(-1.56%) |
Oct 30, 2019 | 27.97 | 28.26 | 27.76 | 28.06 | 211,038 | -0.01(-0.03%) |
Oct 29, 2019 | 27.93 | 28.37 | 27.93 | 28.06 | 539,420 | -0.03(-0.12%) |
Oct 28, 2019 | 27.93 | 28.23 | 27.77 | 28.10 | 378,783 | +0.26(+0.95%) |
Oct 25, 2019 | 27.37 | 27.90 | 27.26 | 27.83 | 581,433 | +0.30(+1.08%) |
Oct 24, 2019 | 27.19 | 27.54 | 26.79 | 27.54 | 919,142 | +0.33(+1.20%) |
Oct 23, 2019 | 26.89 | 27.21 | 26.23 | 27.21 | 868,599 | +0.81(+3.08%) |
Oct 22, 2019 | 26.22 | 26.67 | 24.85 | 26.40 | 884,545 | +0.46(+1.79%) |
Oct 21, 2019 | 25.80 | 26.06 | 25.75 | 25.93 | 314,607 | +0.50(+1.95%) |
Oct 18, 2019 | 25.26 | 25.58 | 25.19 | 25.44 | 300,003 | +0.07(+0.29%) |
Oct 17, 2019 | 25.27 | 25.54 | 25.08 | 25.37 | 325,687 | +0.33(+1.33%) |
Oct 16, 2019 | 25.25 | 25.61 | 25.01 | 25.03 | 203,670 | -0.27(-1.06%) |
Oct 15, 2019 | 25.05 | 25.59 | 24.92 | 25.30 | 238,487 | +0.33(+1.34%) |
Oct 14, 2019 | 24.89 | 25.06 | 24.70 | 24.97 | 176,777 | -0.01(-0.03%) |
Oct 11, 2019 | 25.03 | 25.43 | 24.95 | 24.98 | 359,782 | +0.39(+1.59%) |
Oct 10, 2019 | 24.27 | 24.67 | 24.26 | 24.58 | 270,455 | +0.36(+1.48%) |
Oct 09, 2019 | 24.30 | 24.39 | 24.00 | 24.23 | 303,761 | +0.22(+0.91%) |
Oct 08, 2019 | 24.56 | 24.56 | 23.93 | 24.01 | 382,421 | -0.89(-3.56%) |
Oct 07, 2019 | 24.94 | 25.02 | 24.73 | 24.89 | 536,448 | -0.13(-0.54%) |
Oct 04, 2019 | 24.76 | 25.04 | 24.47 | 25.03 | 290,409 | +0.39(+1.57%) |
Oct 03, 2019 | 24.47 | 24.67 | 24.11 | 24.64 | 269,906 | +0.07(+0.26%) |
Oct 02, 2019 | 24.64 | 24.91 | 24.40 | 24.58 | 359,869 | -0.19(-0.76%) |
Oct 01, 2019 | 25.58 | 25.79 | 24.53 | 24.76 | 540,091 | -0.59(-2.34%) |
Sep 30, 2019 | 25.63 | 25.63 | 25.24 | 25.36 | 378,175 | -0.13(-0.51%) |
Sep 27, 2019 | 25.52 | 25.90 | 25.29 | 25.49 | 541,211 | +0.12(+0.48%) |
Sep 26, 2019 | 25.94 | 25.94 | 25.32 | 25.37 | 296,028 | -0.63(-2.41%) |
Sep 25, 2019 | 25.49 | 26.03 | 25.49 | 25.99 | 491,080 | +0.56(+2.21%) |
Sep 24, 2019 | 25.92 | 26.10 | 25.24 | 25.43 | 482,956 | -0.42(-1.64%) |
Sep 23, 2019 | 25.75 | 26.06 | 25.66 | 25.85 | 544,583 | +0.02(+0.09%) |
Sep 20, 2019 | 25.93 | 26.11 | 25.74 | 25.83 | 3,954,536 | +0.01(+0.03%) |
Sep 19, 2019 | 26.24 | 26.32 | 25.80 | 25.82 | 523,426 | -0.34(-1.30%) |
Sep 18, 2019 | 26.03 | 26.29 | 25.87 | 26.16 | 496,520 | +0.06(+0.22%) |
Sep 17, 2019 | 26.21 | 26.21 | 25.85 | 26.11 | 477,051 | -0.15(-0.56%) |
Sep 16, 2019 | 26.16 | 26.60 | 26.11 | 26.25 | 465,010 | -0.18(-0.68%) |
Sep 13, 2019 | 26.07 | 26.51 | 25.91 | 26.43 | 478,849 | +0.37(+1.40%) |
Sep 12, 2019 | 25.83 | 26.22 | 25.52 | 26.06 | 469,978 | +0.02(+0.06%) |
Sep 11, 2019 | 25.89 | 26.22 | 25.50 | 26.05 | 541,215 | +0.28(+1.07%) |
Sep 10, 2019 | 25.23 | 25.91 | 25.06 | 25.77 | 562,160 | +0.68(+2.72%) |
Sep 09, 2019 | 24.15 | 25.20 | 24.03 | 25.09 | 1,062,731 | +1.20(+5.00%) |
Sep 06, 2019 | 23.96 | 24.00 | 23.71 | 23.89 | 299,511 | -0.06(-0.24%) |
Sep 05, 2019 | 23.81 | 24.26 | 23.70 | 23.95 | 451,695 | +0.65(+2.79%) |
Sep 04, 2019 | 23.51 | 23.51 | 23.21 | 23.30 | 451,378 | +0.12(+0.53%) |
Sep 03, 2019 | 23.80 | 23.80 | 22.97 | 23.18 | 478,647 | -0.77(-3.22%) |
Aug 30, 2019 | 24.19 | 24.23 | 23.71 | 23.95 | 241,208 | +0.07(+0.27%) |
Aug 29, 2019 | 23.89 | 24.10 | 23.76 | 23.89 | 582,605 | +0.39(+1.66%) |
Aug 28, 2019 | 23.29 | 23.80 | 23.29 | 23.50 | 328,882 | +0.13(+0.56%) |
Aug 27, 2019 | 24.29 | 24.30 | 23.34 | 23.37 | 435,184 | -0.71(-2.94%) |
Aug 26, 2019 | 23.82 | 24.11 | 23.52 | 24.07 | 389,414 | +0.60(+2.56%) |
Aug 23, 2019 | 24.37 | 24.66 | 23.37 | 23.47 | 539,735 | -0.91(-3.73%) |
Aug 22, 2019 | 24.62 | 24.77 | 24.24 | 24.38 | 403,456 | -0.03(-0.13%) |
Aug 21, 2019 | 24.41 | 24.50 | 24.15 | 24.41 | 351,435 | +0.26(+1.08%) |
Aug 20, 2019 | 24.28 | 24.34 | 24.06 | 24.15 | 306,940 | -0.24(-1.00%) |
Aug 19, 2019 | 24.37 | 24.62 | 24.24 | 24.40 | 346,207 | +0.42(+1.76%) |
Aug 16, 2019 | 23.24 | 24.11 | 23.24 | 23.98 | 398,774 | +0.92(+3.98%) |
Aug 15, 2019 | 23.18 | 23.45 | 23.01 | 23.06 | 451,921 | -0.03(-0.14%) |
Aug 14, 2019 | 23.18 | 23.31 | 22.93 | 23.09 | 536,366 | -0.73(-3.07%) |
Aug 13, 2019 | 23.28 | 24.01 | 23.28 | 23.82 | 563,919 | +0.52(+2.23%) |
Aug 12, 2019 | 23.50 | 23.64 | 23.24 | 23.30 | 318,592 | -0.48(-2.02%) |
Aug 09, 2019 | 23.67 | 23.91 | 23.57 | 23.78 | 429,402 | +0.18(+0.76%) |
Aug 08, 2019 | 23.33 | 23.81 | 23.15 | 23.60 | 414,686 | +0.55(+2.40%) |
Aug 07, 2019 | 23.05 | 23.22 | 22.84 | 23.05 | 448,681 | -0.49(-2.07%) |
Aug 06, 2019 | 23.35 | 23.57 | 22.98 | 23.54 | 428,826 | +0.34(+1.47%) |
Aug 05, 2019 | 23.16 | 23.33 | 22.90 | 23.19 | 422,337 | -0.54(-2.29%) |
Aug 02, 2019 | 24.02 | 24.10 | 23.26 | 23.74 | 393,362 | -0.32(-1.32%) |