Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.84 | 27.93 | 27.11 | 27.38 | 306,840 | -0.69(-2.45%) |
Oct 30, 2019 | 27.65 | 28.18 | 27.26 | 28.07 | 286,460 | +0.63(+2.28%) |
Oct 29, 2019 | 26.76 | 27.53 | 26.64 | 27.44 | 281,070 | +0.24(+0.88%) |
Oct 28, 2019 | 26.81 | 27.41 | 26.81 | 27.20 | 225,290 | +0.45(+1.68%) |
Oct 25, 2019 | 26.55 | 26.99 | 26.55 | 26.75 | 194,710 | +0.19(+0.70%) |
Oct 24, 2019 | 27.03 | 27.03 | 26.55 | 26.57 | 197,087 | -0.45(-1.67%) |
Oct 23, 2019 | 27.11 | 27.12 | 26.88 | 27.02 | 142,105 | -0.14(-0.52%) |
Oct 22, 2019 | 27.33 | 27.51 | 27.00 | 27.16 | 195,184 | -0.21(-0.77%) |
Oct 21, 2019 | 27.20 | 27.56 | 27.18 | 27.37 | 168,786 | +0.57(+2.14%) |
Oct 18, 2019 | 26.49 | 26.89 | 26.49 | 26.80 | 129,202 | +0.10(+0.36%) |
Oct 17, 2019 | 26.17 | 26.71 | 26.16 | 26.70 | 255,422 | +0.68(+2.61%) |
Oct 16, 2019 | 26.08 | 26.39 | 25.89 | 26.02 | 231,164 | -0.11(-0.41%) |
Oct 15, 2019 | 25.73 | 26.18 | 25.67 | 26.13 | 273,492 | +0.49(+1.89%) |
Oct 14, 2019 | 25.24 | 25.64 | 25.15 | 25.64 | 214,899 | +0.17(+0.66%) |
Oct 11, 2019 | 25.64 | 25.92 | 25.45 | 25.47 | 245,937 | +0.31(+1.23%) |
Oct 10, 2019 | 25.07 | 25.36 | 25.07 | 25.16 | 185,119 | +0.26(+1.03%) |
Oct 09, 2019 | 25.06 | 25.16 | 24.70 | 24.91 | 130,106 | +0.04(+0.14%) |
Oct 08, 2019 | 25.08 | 25.18 | 24.77 | 24.87 | 180,818 | -0.53(-2.08%) |
Oct 07, 2019 | 25.53 | 25.77 | 25.40 | 25.40 | 204,933 | -0.25(-0.96%) |
Oct 04, 2019 | 25.24 | 25.66 | 25.04 | 25.65 | 181,789 | +0.50(+2.00%) |
Oct 03, 2019 | 25.31 | 25.41 | 24.84 | 25.15 | 261,906 | -0.19(-0.77%) |
Oct 02, 2019 | 25.01 | 25.48 | 24.94 | 25.34 | 223,207 | +0.06(+0.24%) |
Oct 01, 2019 | 26.07 | 26.29 | 25.16 | 25.28 | 200,389 | -0.56(-2.19%) |
Sep 30, 2019 | 26.31 | 26.46 | 25.82 | 25.84 | 283,959 | -0.39(-1.48%) |
Sep 27, 2019 | 26.47 | 26.80 | 26.16 | 26.23 | 194,143 | -0.06(-0.24%) |
Sep 26, 2019 | 26.57 | 26.71 | 26.29 | 26.29 | 137,283 | -0.30(-1.13%) |
Sep 25, 2019 | 25.79 | 26.66 | 25.78 | 26.59 | 307,389 | +0.64(+2.48%) |
Sep 24, 2019 | 26.19 | 26.53 | 25.76 | 25.95 | 395,553 | -0.36(-1.37%) |
Sep 23, 2019 | 26.93 | 27.03 | 25.76 | 26.31 | 574,185 | -0.96(-3.53%) |
Sep 20, 2019 | 27.77 | 28.06 | 27.26 | 27.27 | 1,099,238 | -0.46(-1.65%) |
Sep 19, 2019 | 28.08 | 28.32 | 27.68 | 27.73 | 300,690 | -0.35(-1.26%) |
Sep 18, 2019 | 27.98 | 28.23 | 27.77 | 28.08 | 169,684 | +0.06(+0.22%) |
Sep 17, 2019 | 27.97 | 28.06 | 27.48 | 28.02 | 202,174 | -0.05(-0.19%) |
Sep 16, 2019 | 28.08 | 28.60 | 27.99 | 28.08 | 183,065 | -0.29(-1.03%) |
Sep 13, 2019 | 28.06 | 28.50 | 27.91 | 28.37 | 235,850 | +0.52(+1.87%) |
Sep 12, 2019 | 27.45 | 28.05 | 27.15 | 27.85 | 304,689 | +0.27(+0.99%) |
Sep 11, 2019 | 27.15 | 27.71 | 26.85 | 27.57 | 256,173 | +0.45(+1.66%) |
Sep 10, 2019 | 26.88 | 27.18 | 26.69 | 27.12 | 206,045 | +0.39(+1.45%) |
Sep 09, 2019 | 26.28 | 26.85 | 26.03 | 26.73 | 376,107 | +0.64(+2.43%) |
Sep 06, 2019 | 26.47 | 26.58 | 25.87 | 26.10 | 172,722 | -0.34(-1.30%) |
Sep 05, 2019 | 26.11 | 26.82 | 26.06 | 26.44 | 260,356 | +0.79(+3.10%) |
Sep 04, 2019 | 25.73 | 25.75 | 25.42 | 25.65 | 128,580 | +0.28(+1.11%) |
Sep 03, 2019 | 25.56 | 25.79 | 25.07 | 25.37 | 178,161 | -0.51(-1.98%) |
Aug 30, 2019 | 26.13 | 26.32 | 25.64 | 25.88 | 157,196 | -0.05(-0.20%) |
Aug 29, 2019 | 25.76 | 26.22 | 25.76 | 25.93 | 181,997 | +0.40(+1.55%) |
Aug 28, 2019 | 24.90 | 25.68 | 24.90 | 25.53 | 116,454 | +0.55(+2.19%) |
Aug 27, 2019 | 25.75 | 25.75 | 24.88 | 24.99 | 191,992 | -0.56(-2.21%) |
Aug 26, 2019 | 25.28 | 25.55 | 25.02 | 25.55 | 184,211 | +0.53(+2.12%) |
Aug 23, 2019 | 26.04 | 26.29 | 24.92 | 25.02 | 205,363 | -1.16(-4.42%) |
Aug 22, 2019 | 26.46 | 26.57 | 26.14 | 26.18 | 187,102 | -0.13(-0.50%) |
Aug 21, 2019 | 26.12 | 26.32 | 25.82 | 26.31 | 220,120 | +0.48(+1.84%) |
Aug 20, 2019 | 26.40 | 26.40 | 25.77 | 25.83 | 310,390 | -0.60(-2.27%) |
Aug 19, 2019 | 26.46 | 26.58 | 26.23 | 26.43 | 271,017 | +0.40(+1.52%) |
Aug 16, 2019 | 25.55 | 26.30 | 25.53 | 26.04 | 221,457 | +0.68(+2.68%) |
Aug 15, 2019 | 25.72 | 25.93 | 25.33 | 25.36 | 184,412 | -0.30(-1.17%) |
Aug 14, 2019 | 25.78 | 26.10 | 25.42 | 25.66 | 171,361 | -0.74(-2.81%) |
Aug 13, 2019 | 26.33 | 26.80 | 26.13 | 26.40 | 153,023 | +0.14(+0.54%) |
Aug 12, 2019 | 26.13 | 26.39 | 26.01 | 26.26 | 98,698 | -0.13(-0.50%) |
Aug 09, 2019 | 26.47 | 26.53 | 26.11 | 26.39 | 137,362 | -0.19(-0.70%) |
Aug 08, 2019 | 26.26 | 26.81 | 26.17 | 26.58 | 162,325 | +0.53(+2.03%) |
Aug 07, 2019 | 25.62 | 26.11 | 25.30 | 26.05 | 223,078 | +0.00(+0.00%) |
Aug 06, 2019 | 26.10 | 26.27 | 25.54 | 26.05 | 231,674 | -0.05(-0.20%) |
Aug 05, 2019 | 26.37 | 26.67 | 25.63 | 26.10 | 236,700 | -0.95(-3.53%) |
Aug 02, 2019 | 27.44 | 27.48 | 26.78 | 27.05 | 153,052 | -0.46(-1.69%) |