Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.59 | 26.59 | 26.26 | 26.32 | 50,230 | -0.20(-0.76%) |
Oct 30, 2019 | 26.38 | 26.57 | 26.34 | 26.52 | 46,985 | +0.14(+0.55%) |
Oct 29, 2019 | 26.57 | 26.60 | 26.33 | 26.38 | 33,465 | -0.34(-1.27%) |
Oct 28, 2019 | 26.49 | 26.74 | 26.49 | 26.72 | 76,140 | +0.32(+1.23%) |
Oct 25, 2019 | 26.07 | 26.45 | 26.07 | 26.40 | 62,000 | +0.22(+0.86%) |
Oct 24, 2019 | 26.07 | 26.17 | 26.01 | 26.17 | 77,940 | -0.06(-0.21%) |
Oct 23, 2019 | 26.00 | 26.23 | 25.95 | 26.23 | 28,935 | +0.02(+0.06%) |
Oct 22, 2019 | 26.53 | 26.53 | 26.21 | 26.21 | 24,350 | -0.33(-1.23%) |
Oct 21, 2019 | 26.22 | 26.54 | 26.22 | 26.54 | 45,420 | +0.40(+1.53%) |
Oct 18, 2019 | 26.79 | 26.79 | 26.05 | 26.14 | 31,000 | -0.67(-2.51%) |
Oct 17, 2019 | 27.03 | 27.03 | 26.77 | 26.81 | 20,985 | +0.07(+0.27%) |
Oct 16, 2019 | 26.70 | 26.77 | 26.65 | 26.74 | 74,815 | -0.04(-0.13%) |
Oct 15, 2019 | 26.40 | 26.81 | 26.40 | 26.77 | 100,350 | +0.43(+1.64%) |
Oct 14, 2019 | 26.40 | 26.42 | 26.31 | 26.34 | 34,325 | -0.10(-0.36%) |
Oct 11, 2019 | 26.24 | 26.64 | 26.24 | 26.44 | 43,500 | +0.52(+2.00%) |
Oct 10, 2019 | 25.72 | 26.04 | 25.72 | 25.92 | 25,310 | +0.16(+0.63%) |
Oct 09, 2019 | 25.77 | 25.85 | 25.60 | 25.76 | 31,730 | +0.21(+0.82%) |
Oct 08, 2019 | 25.89 | 25.89 | 25.55 | 25.55 | 131,275 | -0.54(-2.08%) |
Oct 07, 2019 | 26.00 | 26.26 | 25.98 | 26.09 | 67,370 | -0.07(-0.26%) |
Oct 04, 2019 | 26.02 | 26.18 | 25.94 | 26.16 | 38,500 | +0.28(+1.07%) |
Oct 03, 2019 | 25.45 | 25.91 | 25.29 | 25.88 | 109,950 | +0.34(+1.34%) |
Oct 02, 2019 | 25.60 | 25.60 | 25.40 | 25.54 | 72,435 | -0.32(-1.25%) |
Oct 01, 2019 | 26.13 | 26.18 | 25.80 | 25.86 | 50,890 | -0.15(-0.58%) |
Sep 30, 2019 | 25.93 | 26.05 | 25.86 | 26.01 | 53,400 | +0.20(+0.79%) |
Sep 27, 2019 | 26.47 | 26.47 | 25.57 | 25.81 | 56,500 | -0.62(-2.35%) |
Sep 26, 2019 | 26.52 | 26.52 | 26.25 | 26.43 | 27,675 | -0.15(-0.58%) |
Sep 25, 2019 | 26.07 | 26.61 | 25.96 | 26.58 | 147,835 | +0.45(+1.73%) |
Sep 24, 2019 | 26.83 | 26.83 | 26.10 | 26.13 | 63,100 | -0.67(-2.51%) |
Sep 23, 2019 | 26.92 | 26.98 | 26.74 | 26.80 | 45,400 | -0.28(-1.03%) |
Sep 20, 2019 | 27.37 | 27.39 | 26.92 | 27.08 | 38,500 | -0.19(-0.68%) |
Sep 19, 2019 | 27.27 | 27.47 | 27.25 | 27.27 | 62,940 | -0.01(-0.03%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.99 | 27.28 | 34,105 | -0.11(-0.41%) |
Sep 17, 2019 | 27.08 | 27.39 | 27.08 | 27.39 | 30,160 | +0.21(+0.79%) |
Sep 16, 2019 | 26.97 | 27.20 | 26.97 | 27.17 | 57,290 | -0.10(-0.37%) |
Sep 13, 2019 | 27.41 | 27.41 | 27.27 | 27.28 | 67,000 | -0.03(-0.11%) |
Sep 12, 2019 | 27.40 | 27.42 | 27.30 | 27.31 | 62,590 | +0.14(+0.53%) |
Sep 11, 2019 | 26.94 | 27.20 | 26.94 | 27.16 | 23,250 | +0.24(+0.91%) |
Sep 10, 2019 | 26.87 | 26.94 | 26.70 | 26.92 | 47,100 | -0.24(-0.87%) |
Sep 09, 2019 | 27.35 | 27.35 | 27.00 | 27.16 | 22,200 | -0.08(-0.28%) |
Sep 06, 2019 | 27.30 | 27.37 | 27.23 | 27.23 | 51,500 | -0.14(-0.52%) |
Sep 05, 2019 | 27.08 | 27.38 | 27.08 | 27.37 | 220,385 | +0.51(+1.91%) |
Sep 04, 2019 | 26.84 | 26.89 | 26.79 | 26.86 | 33,390 | +0.34(+1.27%) |
Sep 03, 2019 | 26.64 | 26.80 | 26.45 | 26.52 | 37,655 | -0.36(-1.34%) |
Aug 30, 2019 | 26.96 | 27.04 | 26.73 | 26.88 | 258,500 | +0.00(+0.01%) |
Aug 29, 2019 | 26.79 | 26.96 | 26.79 | 26.88 | 44,000 | +0.39(+1.49%) |
Aug 28, 2019 | 26.24 | 26.54 | 26.16 | 26.49 | 36,555 | +0.07(+0.26%) |
Aug 27, 2019 | 26.60 | 26.69 | 26.26 | 26.42 | 70,425 | -0.02(-0.08%) |
Aug 26, 2019 | 26.43 | 26.47 | 26.26 | 26.44 | 44,015 | +0.28(+1.06%) |
Aug 23, 2019 | 26.63 | 26.86 | 26.12 | 26.16 | 65,500 | -0.73(-2.72%) |
Aug 22, 2019 | 27.15 | 27.15 | 26.70 | 26.90 | 29,580 | -0.26(-0.96%) |
Aug 21, 2019 | 27.20 | 27.29 | 27.12 | 27.16 | 70,220 | +0.12(+0.45%) |
Aug 20, 2019 | 27.13 | 27.17 | 27.03 | 27.04 | 30,820 | -0.15(-0.54%) |
Aug 19, 2019 | 27.09 | 27.26 | 27.09 | 27.18 | 142,490 | +0.44(+1.64%) |
Aug 16, 2019 | 26.54 | 26.79 | 26.49 | 26.75 | 58,000 | +0.48(+1.82%) |
Aug 15, 2019 | 26.38 | 26.38 | 26.05 | 26.27 | 214,170 | +0.15(+0.59%) |
Aug 14, 2019 | 26.48 | 26.48 | 26.06 | 26.11 | 108,930 | -0.88(-3.26%) |
Aug 13, 2019 | 26.35 | 27.17 | 26.35 | 27.00 | 68,470 | +0.60(+2.25%) |
Aug 12, 2019 | 26.46 | 26.58 | 26.40 | 26.40 | 22,595 | -0.42(-1.55%) |
Aug 09, 2019 | 26.98 | 27.01 | 26.70 | 26.82 | 44,000 | -0.37(-1.36%) |
Aug 08, 2019 | 26.75 | 27.19 | 26.67 | 27.19 | 100,595 | +0.77(+2.90%) |
Aug 07, 2019 | 25.97 | 26.42 | 25.89 | 26.42 | 44,670 | +0.17(+0.65%) |
Aug 06, 2019 | 26.20 | 26.33 | 26.08 | 26.25 | 98,760 | +0.36(+1.40%) |
Aug 05, 2019 | 26.23 | 26.30 | 25.66 | 25.89 | 230,300 | -1.19(-4.41%) |
Aug 02, 2019 | 27.23 | 27.28 | 26.97 | 27.08 | 72,000 | -0.47(-1.70%) |