Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.13 | 28.28 | 27.93 | 28.19 | 111,443 | -0.05(-0.17%) |
Oct 30, 2019 | 28.34 | 28.45 | 27.97 | 28.24 | 113,194 | +0.01(+0.03%) |
Oct 29, 2019 | 27.66 | 28.37 | 27.66 | 28.23 | 85,302 | +0.33(+1.18%) |
Oct 28, 2019 | 27.46 | 28.04 | 27.43 | 27.90 | 65,716 | +0.84(+3.10%) |
Oct 25, 2019 | 27.19 | 27.81 | 26.88 | 27.06 | 116,729 | +0.04(+0.14%) |
Oct 24, 2019 | 27.24 | 27.26 | 26.90 | 27.02 | 75,910 | -0.01(-0.04%) |
Oct 23, 2019 | 27.00 | 27.04 | 26.71 | 27.03 | 34,980 | +0.00(+0.00%) |
Oct 22, 2019 | 27.02 | 27.21 | 26.87 | 27.03 | 58,735 | -0.11(-0.39%) |
Oct 21, 2019 | 26.68 | 27.32 | 26.68 | 27.14 | 84,258 | +0.66(+2.48%) |
Oct 18, 2019 | 26.53 | 26.69 | 26.33 | 26.48 | 121,597 | -0.20(-0.76%) |
Oct 17, 2019 | 26.70 | 26.79 | 26.43 | 26.69 | 51,796 | +0.10(+0.36%) |
Oct 16, 2019 | 26.60 | 26.77 | 26.45 | 26.59 | 33,302 | +0.02(+0.07%) |
Oct 15, 2019 | 26.21 | 26.66 | 26.14 | 26.57 | 31,500 | +0.36(+1.36%) |
Oct 14, 2019 | 26.06 | 26.27 | 25.83 | 26.21 | 45,182 | +0.14(+0.56%) |
Oct 11, 2019 | 26.31 | 26.52 | 25.98 | 26.07 | 120,976 | +0.02(+0.07%) |
Oct 10, 2019 | 26.27 | 26.44 | 26.00 | 26.05 | 87,723 | -0.12(-0.44%) |
Oct 09, 2019 | 26.11 | 26.34 | 26.11 | 26.16 | 28,882 | +0.08(+0.30%) |
Oct 08, 2019 | 26.31 | 26.31 | 25.95 | 26.09 | 40,225 | -0.47(-1.78%) |
Oct 07, 2019 | 26.49 | 26.79 | 26.32 | 26.56 | 40,698 | -0.04(-0.15%) |
Oct 04, 2019 | 26.41 | 26.70 | 26.07 | 26.60 | 49,509 | +0.28(+1.06%) |
Oct 03, 2019 | 26.41 | 26.50 | 26.05 | 26.32 | 60,305 | -0.14(-0.55%) |
Oct 02, 2019 | 26.31 | 26.58 | 26.13 | 26.46 | 42,841 | -0.14(-0.51%) |
Oct 01, 2019 | 27.30 | 27.48 | 26.47 | 26.60 | 49,821 | -0.46(-1.71%) |
Sep 30, 2019 | 27.57 | 27.62 | 27.04 | 27.06 | 51,574 | -0.42(-1.51%) |
Sep 27, 2019 | 27.40 | 27.85 | 27.38 | 27.48 | 41,637 | +0.08(+0.28%) |
Sep 26, 2019 | 27.83 | 27.99 | 27.39 | 27.40 | 34,470 | -0.58(-2.07%) |
Sep 25, 2019 | 27.50 | 28.11 | 27.34 | 27.98 | 73,575 | +0.52(+1.90%) |
Sep 24, 2019 | 27.94 | 28.00 | 27.41 | 27.46 | 71,574 | -0.55(-1.96%) |
Sep 23, 2019 | 27.77 | 28.15 | 27.50 | 28.01 | 53,630 | -0.04(-0.14%) |
Sep 20, 2019 | 28.17 | 28.37 | 27.91 | 28.05 | 179,910 | -0.12(-0.41%) |
Sep 19, 2019 | 28.59 | 28.91 | 28.13 | 28.16 | 63,018 | -0.36(-1.25%) |
Sep 18, 2019 | 28.45 | 28.64 | 28.00 | 28.52 | 68,732 | +0.03(+0.10%) |
Sep 17, 2019 | 28.40 | 28.59 | 28.05 | 28.49 | 57,752 | -0.07(-0.24%) |
Sep 16, 2019 | 28.38 | 28.71 | 28.23 | 28.56 | 47,240 | +0.02(+0.07%) |
Sep 13, 2019 | 28.55 | 28.78 | 28.33 | 28.54 | 53,755 | +0.28(+0.99%) |
Sep 12, 2019 | 27.70 | 28.48 | 27.69 | 28.26 | 63,549 | -0.19(-0.68%) |
Sep 11, 2019 | 28.01 | 28.47 | 27.55 | 28.45 | 125,562 | +0.53(+1.90%) |
Sep 10, 2019 | 27.61 | 28.22 | 27.44 | 27.92 | 91,647 | +0.39(+1.40%) |
Sep 09, 2019 | 26.84 | 27.80 | 26.84 | 27.54 | 74,674 | +0.78(+2.92%) |
Sep 06, 2019 | 26.92 | 27.26 | 26.67 | 26.75 | 79,131 | -0.23(-0.86%) |
Sep 05, 2019 | 26.17 | 27.25 | 26.11 | 26.99 | 89,367 | +0.90(+3.44%) |
Sep 04, 2019 | 26.39 | 26.39 | 25.88 | 26.09 | 125,325 | +0.01(+0.04%) |
Sep 03, 2019 | 27.01 | 27.01 | 25.87 | 26.08 | 77,614 | -1.08(-3.98%) |
Aug 30, 2019 | 27.27 | 27.57 | 27.12 | 27.16 | 60,073 | -0.08(-0.28%) |
Aug 29, 2019 | 26.78 | 27.53 | 26.78 | 27.24 | 61,989 | +0.48(+1.80%) |
Aug 28, 2019 | 26.31 | 26.93 | 26.19 | 26.75 | 121,821 | +0.46(+1.76%) |
Aug 27, 2019 | 26.40 | 26.54 | 26.20 | 26.29 | 165,247 | -0.09(-0.33%) |
Aug 26, 2019 | 26.35 | 26.42 | 26.00 | 26.38 | 63,807 | +0.24(+0.92%) |
Aug 23, 2019 | 26.45 | 26.57 | 26.07 | 26.14 | 165,306 | -0.32(-1.20%) |
Aug 22, 2019 | 26.43 | 26.56 | 26.41 | 26.45 | 58,830 | +0.03(+0.11%) |
Aug 21, 2019 | 26.49 | 26.63 | 26.25 | 26.43 | 67,524 | +0.08(+0.29%) |
Aug 20, 2019 | 26.48 | 26.51 | 26.15 | 26.35 | 40,404 | -0.18(-0.69%) |
Aug 19, 2019 | 26.63 | 26.82 | 26.46 | 26.53 | 62,700 | -0.06(-0.22%) |
Aug 16, 2019 | 26.08 | 26.62 | 25.94 | 26.59 | 69,188 | +0.67(+2.57%) |
Aug 15, 2019 | 26.06 | 26.32 | 25.87 | 25.92 | 55,448 | -0.09(-0.33%) |
Aug 14, 2019 | 26.03 | 26.19 | 25.87 | 26.01 | 50,295 | -0.54(-2.04%) |
Aug 13, 2019 | 26.04 | 26.65 | 25.78 | 26.55 | 45,943 | +0.53(+2.04%) |
Aug 12, 2019 | 26.05 | 26.28 | 25.95 | 26.02 | 56,178 | -0.23(-0.88%) |
Aug 09, 2019 | 25.99 | 26.41 | 25.72 | 26.25 | 68,152 | +0.14(+0.56%) |
Aug 08, 2019 | 25.71 | 26.30 | 25.71 | 26.11 | 61,263 | +0.55(+2.15%) |
Aug 07, 2019 | 25.58 | 25.79 | 25.31 | 25.56 | 50,288 | -0.35(-1.34%) |
Aug 06, 2019 | 25.84 | 25.93 | 25.33 | 25.90 | 64,024 | +0.38(+1.47%) |
Aug 05, 2019 | 25.86 | 26.20 | 25.04 | 25.53 | 109,787 | -0.80(-3.04%) |
Aug 02, 2019 | 26.27 | 26.48 | 26.14 | 26.33 | 63,610 | -0.17(-0.65%) |