Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.53 | 28.73 | 28.08 | 28.62 | 25,311 | -0.02(-0.09%) |
Oct 30, 2019 | 28.41 | 28.82 | 28.18 | 28.65 | 31,968 | +0.08(+0.29%) |
Oct 29, 2019 | 28.24 | 28.71 | 28.24 | 28.57 | 28,341 | +0.22(+0.78%) |
Oct 28, 2019 | 28.00 | 28.43 | 28.00 | 28.35 | 13,032 | +0.37(+1.31%) |
Oct 25, 2019 | 28.13 | 28.43 | 27.98 | 27.98 | 19,385 | -0.32(-1.12%) |
Oct 24, 2019 | 27.91 | 28.46 | 27.77 | 28.30 | 25,111 | +0.43(+1.55%) |
Oct 23, 2019 | 27.60 | 27.91 | 27.47 | 27.87 | 33,841 | +0.36(+1.30%) |
Oct 22, 2019 | 27.72 | 27.94 | 27.41 | 27.51 | 22,109 | -0.03(-0.12%) |
Oct 21, 2019 | 27.13 | 27.80 | 27.06 | 27.54 | 29,925 | +0.48(+1.78%) |
Oct 18, 2019 | 26.99 | 27.25 | 26.70 | 27.06 | 22,575 | -0.04(-0.15%) |
Oct 17, 2019 | 26.90 | 27.12 | 26.84 | 27.10 | 12,847 | +0.31(+1.16%) |
Oct 16, 2019 | 26.81 | 27.09 | 26.79 | 26.79 | 5,793 | -0.15(-0.54%) |
Oct 15, 2019 | 26.57 | 27.03 | 26.55 | 26.94 | 22,096 | +0.29(+1.10%) |
Oct 14, 2019 | 26.26 | 26.88 | 26.26 | 26.64 | 18,714 | -0.08(-0.30%) |
Oct 11, 2019 | 27.03 | 27.50 | 26.72 | 26.72 | 25,520 | +0.04(+0.15%) |
Oct 10, 2019 | 26.77 | 26.99 | 26.67 | 26.68 | 12,930 | +0.06(+0.21%) |
Oct 09, 2019 | 26.50 | 26.81 | 26.37 | 26.63 | 17,442 | +0.33(+1.27%) |
Oct 08, 2019 | 26.57 | 26.91 | 26.10 | 26.29 | 10,355 | -0.50(-1.86%) |
Oct 07, 2019 | 26.67 | 27.03 | 26.67 | 26.79 | 8,631 | -0.04(-0.15%) |
Oct 04, 2019 | 26.68 | 26.93 | 26.55 | 26.83 | 14,109 | +0.20(+0.73%) |
Oct 03, 2019 | 26.82 | 26.86 | 26.33 | 26.64 | 14,365 | -0.20(-0.73%) |
Oct 02, 2019 | 26.63 | 26.93 | 26.39 | 26.83 | 31,158 | +0.23(+0.86%) |
Oct 01, 2019 | 27.28 | 27.46 | 26.57 | 26.60 | 17,622 | -0.61(-2.25%) |
Sep 30, 2019 | 27.25 | 27.54 | 27.02 | 27.21 | 24,377 | -0.03(-0.12%) |
Sep 27, 2019 | 27.24 | 27.47 | 26.84 | 27.25 | 27,606 | +0.20(+0.75%) |
Sep 26, 2019 | 27.25 | 27.52 | 26.90 | 27.04 | 36,657 | -0.71(-2.56%) |
Sep 25, 2019 | 27.30 | 27.90 | 27.30 | 27.75 | 17,194 | +0.56(+2.07%) |
Sep 24, 2019 | 27.69 | 27.90 | 26.74 | 27.19 | 39,998 | -0.59(-2.11%) |
Sep 23, 2019 | 27.79 | 28.00 | 27.54 | 27.78 | 11,451 | -0.35(-1.25%) |
Sep 20, 2019 | 27.56 | 28.53 | 27.39 | 28.13 | 73,739 | +0.52(+1.89%) |
Sep 19, 2019 | 27.98 | 28.34 | 27.56 | 27.61 | 27,677 | -0.32(-1.14%) |
Sep 18, 2019 | 28.21 | 28.38 | 27.58 | 27.92 | 27,758 | -0.16(-0.58%) |
Sep 17, 2019 | 28.19 | 28.71 | 27.99 | 28.09 | 24,302 | -0.34(-1.20%) |
Sep 16, 2019 | 28.22 | 28.78 | 27.80 | 28.43 | 33,933 | +0.12(+0.41%) |
Sep 13, 2019 | 28.20 | 28.54 | 27.98 | 28.31 | 39,681 | +0.37(+1.33%) |
Sep 12, 2019 | 27.38 | 28.17 | 27.29 | 27.94 | 43,181 | +0.27(+0.97%) |
Sep 11, 2019 | 26.90 | 27.69 | 26.60 | 27.67 | 32,708 | +1.01(+3.77%) |
Sep 10, 2019 | 26.24 | 26.79 | 25.89 | 26.67 | 20,881 | +0.43(+1.63%) |
Sep 09, 2019 | 25.33 | 26.41 | 25.33 | 26.24 | 26,092 | +0.70(+2.73%) |
Sep 06, 2019 | 25.81 | 25.81 | 25.39 | 25.54 | 18,956 | -0.19(-0.74%) |
Sep 05, 2019 | 25.52 | 26.07 | 25.36 | 25.73 | 22,934 | +0.52(+2.07%) |
Sep 04, 2019 | 25.23 | 25.39 | 25.13 | 25.21 | 9,545 | +0.03(+0.13%) |
Sep 03, 2019 | 25.02 | 25.46 | 24.93 | 25.18 | 26,832 | -0.06(-0.25%) |
Aug 30, 2019 | 25.51 | 25.51 | 25.09 | 25.24 | 20,130 | -0.09(-0.34%) |
Aug 29, 2019 | 25.55 | 25.55 | 25.33 | 25.33 | 17,789 | +0.16(+0.62%) |
Aug 28, 2019 | 24.72 | 25.39 | 24.60 | 25.17 | 19,168 | +0.46(+1.87%) |
Aug 27, 2019 | 25.28 | 25.28 | 24.71 | 24.71 | 16,309 | -0.66(-2.60%) |
Aug 26, 2019 | 24.87 | 25.41 | 24.87 | 25.37 | 17,069 | +0.86(+3.49%) |
Aug 23, 2019 | 25.63 | 25.63 | 24.47 | 24.51 | 28,538 | -1.11(-4.32%) |
Aug 22, 2019 | 25.77 | 25.85 | 25.54 | 25.62 | 15,361 | -0.12(-0.46%) |
Aug 21, 2019 | 25.49 | 25.75 | 25.49 | 25.74 | 16,607 | +0.31(+1.20%) |
Aug 20, 2019 | 25.68 | 25.68 | 25.39 | 25.43 | 7,297 | -0.34(-1.31%) |
Aug 19, 2019 | 25.46 | 25.89 | 25.43 | 25.77 | 15,492 | +0.65(+2.59%) |
Aug 16, 2019 | 25.07 | 25.54 | 24.94 | 25.12 | 55,166 | +0.16(+0.63%) |
Aug 15, 2019 | 25.10 | 25.27 | 24.94 | 24.96 | 11,507 | -0.16(-0.63%) |
Aug 14, 2019 | 25.43 | 25.61 | 24.93 | 25.12 | 20,125 | -0.69(-2.68%) |
Aug 13, 2019 | 25.82 | 25.89 | 25.57 | 25.81 | 15,989 | +0.23(+0.89%) |
Aug 12, 2019 | 25.52 | 25.74 | 25.35 | 25.58 | 20,509 | -0.12(-0.46%) |
Aug 09, 2019 | 25.59 | 25.80 | 25.40 | 25.70 | 23,060 | +0.19(+0.74%) |
Aug 08, 2019 | 25.68 | 25.90 | 25.16 | 25.51 | 30,057 | +0.04(+0.15%) |
Aug 07, 2019 | 25.01 | 25.75 | 25.01 | 25.47 | 27,272 | +0.11(+0.43%) |
Aug 06, 2019 | 25.48 | 25.49 | 24.79 | 25.36 | 22,445 | +0.01(+0.03%) |
Aug 05, 2019 | 25.59 | 25.60 | 25.20 | 25.35 | 41,497 | -0.47(-1.82%) |
Aug 02, 2019 | 25.70 | 25.95 | 25.55 | 25.82 | 36,565 | +0.02(+0.06%) |