Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.20 | 27.31 | 27.03 | 27.20 | 34,476 | -0.08(-0.28%) |
Oct 30, 2019 | 27.06 | 27.31 | 27.04 | 27.28 | 22,370 | +0.09(+0.33%) |
Oct 29, 2019 | 27.06 | 27.28 | 27.06 | 27.19 | 30,298 | -0.08(-0.28%) |
Oct 28, 2019 | 27.12 | 27.32 | 27.12 | 27.27 | 16,375 | +0.21(+0.76%) |
Oct 25, 2019 | 27.03 | 27.17 | 27.01 | 27.06 | 40,300 | -0.05(-0.18%) |
Oct 24, 2019 | 27.28 | 27.28 | 27.04 | 27.11 | 19,497 | -0.03(-0.09%) |
Oct 23, 2019 | 26.97 | 27.15 | 26.93 | 27.14 | 22,175 | +0.15(+0.54%) |
Oct 22, 2019 | 26.92 | 27.13 | 26.90 | 26.99 | 35,163 | -0.13(-0.50%) |
Oct 21, 2019 | 27.10 | 27.28 | 27.09 | 27.12 | 15,659 | +0.09(+0.35%) |
Oct 18, 2019 | 26.96 | 27.08 | 26.82 | 27.03 | 17,400 | +0.06(+0.23%) |
Oct 17, 2019 | 27.00 | 27.06 | 26.81 | 26.97 | 15,381 | +0.13(+0.47%) |
Oct 16, 2019 | 26.75 | 26.91 | 26.70 | 26.84 | 21,698 | -0.03(-0.10%) |
Oct 15, 2019 | 26.48 | 26.89 | 26.39 | 26.87 | 17,802 | +0.32(+1.19%) |
Oct 14, 2019 | 26.59 | 26.68 | 26.42 | 26.55 | 24,843 | -0.09(-0.36%) |
Oct 11, 2019 | 26.49 | 26.68 | 26.38 | 26.65 | 59,100 | +0.68(+2.62%) |
Oct 10, 2019 | 25.72 | 26.07 | 25.72 | 25.97 | 56,287 | +0.16(+0.62%) |
Oct 09, 2019 | 25.63 | 25.85 | 25.60 | 25.81 | 23,762 | +0.28(+1.10%) |
Oct 08, 2019 | 25.64 | 25.64 | 25.46 | 25.53 | 14,890 | -0.30(-1.18%) |
Oct 07, 2019 | 25.69 | 26.00 | 25.64 | 25.84 | 31,062 | +0.04(+0.15%) |
Oct 04, 2019 | 25.70 | 25.80 | 25.52 | 25.80 | 16,200 | +0.33(+1.28%) |
Oct 03, 2019 | 25.47 | 25.64 | 25.27 | 25.47 | 63,246 | +0.07(+0.28%) |
Oct 02, 2019 | 25.64 | 25.69 | 25.23 | 25.40 | 79,036 | -0.58(-2.24%) |
Oct 01, 2019 | 26.26 | 26.26 | 25.92 | 25.98 | 5,396 | -0.42(-1.59%) |
Sep 30, 2019 | 26.07 | 26.40 | 26.07 | 26.40 | 21,719 | +0.23(+0.88%) |
Sep 27, 2019 | 26.12 | 26.31 | 26.02 | 26.17 | 25,900 | +0.10(+0.38%) |
Sep 26, 2019 | 26.13 | 26.21 | 26.01 | 26.07 | 27,157 | +0.00(+0.00%) |
Sep 25, 2019 | 25.94 | 26.12 | 25.79 | 26.07 | 27,365 | -0.08(-0.31%) |
Sep 24, 2019 | 26.27 | 26.38 | 26.02 | 26.15 | 21,793 | -0.18(-0.68%) |
Sep 23, 2019 | 26.24 | 26.39 | 26.11 | 26.33 | 39,710 | -0.11(-0.42%) |
Sep 20, 2019 | 26.44 | 26.69 | 26.40 | 26.44 | 22,800 | -0.10(-0.38%) |
Sep 19, 2019 | 26.60 | 26.70 | 26.45 | 26.54 | 34,813 | +0.10(+0.38%) |
Sep 18, 2019 | 26.35 | 26.53 | 26.30 | 26.44 | 66,020 | +0.04(+0.13%) |
Sep 17, 2019 | 26.23 | 26.47 | 26.23 | 26.41 | 25,198 | +0.05(+0.17%) |
Sep 16, 2019 | 26.33 | 26.43 | 26.23 | 26.36 | 19,386 | -0.31(-1.16%) |
Sep 13, 2019 | 26.78 | 26.78 | 26.62 | 26.67 | 9,500 | +0.06(+0.23%) |
Sep 12, 2019 | 26.28 | 26.68 | 26.28 | 26.61 | 17,312 | +0.23(+0.89%) |
Sep 11, 2019 | 26.25 | 26.39 | 26.18 | 26.38 | 10,590 | +0.04(+0.13%) |
Sep 10, 2019 | 26.12 | 26.36 | 26.08 | 26.34 | 17,371 | +0.05(+0.19%) |
Sep 09, 2019 | 26.17 | 26.30 | 26.13 | 26.29 | 19,757 | +0.08(+0.31%) |
Sep 06, 2019 | 26.11 | 26.29 | 26.08 | 26.21 | 38,200 | +0.13(+0.50%) |
Sep 05, 2019 | 26.14 | 26.37 | 25.93 | 26.08 | 26,583 | +0.23(+0.91%) |
Sep 04, 2019 | 25.98 | 25.98 | 25.68 | 25.84 | 28,269 | +0.32(+1.27%) |
Sep 03, 2019 | 25.39 | 25.53 | 25.28 | 25.52 | 18,179 | -0.12(-0.47%) |
Aug 30, 2019 | 25.89 | 25.89 | 25.50 | 25.64 | 9,400 | +0.07(+0.27%) |
Aug 29, 2019 | 25.57 | 25.64 | 25.46 | 25.57 | 20,146 | +0.38(+1.49%) |
Aug 28, 2019 | 25.11 | 25.33 | 25.05 | 25.20 | 12,073 | -0.11(-0.42%) |
Aug 27, 2019 | 25.46 | 25.48 | 25.19 | 25.30 | 22,518 | -0.04(-0.18%) |
Aug 26, 2019 | 25.37 | 25.40 | 25.21 | 25.34 | 16,242 | +0.29(+1.14%) |
Aug 23, 2019 | 25.19 | 25.43 | 24.96 | 25.06 | 19,800 | -0.31(-1.22%) |
Aug 22, 2019 | 25.59 | 25.59 | 25.29 | 25.37 | 15,195 | -0.16(-0.63%) |
Aug 21, 2019 | 25.56 | 25.64 | 25.37 | 25.53 | 12,016 | +0.43(+1.71%) |
Aug 20, 2019 | 25.06 | 25.21 | 25.03 | 25.10 | 45,535 | -0.07(-0.28%) |
Aug 19, 2019 | 25.42 | 25.42 | 25.13 | 25.17 | 17,364 | +0.19(+0.76%) |
Aug 16, 2019 | 24.98 | 25.09 | 24.74 | 24.98 | 60,300 | +0.39(+1.61%) |
Aug 15, 2019 | 24.80 | 24.84 | 24.50 | 24.59 | 23,399 | -0.17(-0.69%) |
Aug 14, 2019 | 24.92 | 25.07 | 24.73 | 24.75 | 12,113 | -0.73(-2.85%) |
Aug 13, 2019 | 25.15 | 25.51 | 25.08 | 25.48 | 84,307 | +0.13(+0.51%) |
Aug 12, 2019 | 25.32 | 25.56 | 25.05 | 25.35 | 19,055 | -0.15(-0.59%) |
Aug 09, 2019 | 25.56 | 25.60 | 25.49 | 25.50 | 6,600 | -0.14(-0.53%) |
Aug 08, 2019 | 25.59 | 26.12 | 25.50 | 25.64 | 36,120 | +0.14(+0.53%) |
Aug 07, 2019 | 25.35 | 25.55 | 25.30 | 25.50 | 14,430 | +0.09(+0.37%) |
Aug 06, 2019 | 25.24 | 25.60 | 25.19 | 25.41 | 35,952 | +0.19(+0.73%) |
Aug 05, 2019 | 25.55 | 25.81 | 25.10 | 25.22 | 20,389 | -0.51(-1.98%) |
Aug 02, 2019 | 25.88 | 25.88 | 25.59 | 25.73 | 14,600 | -0.08(-0.31%) |