Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.38 | 28.38 | 27.15 | 27.94 | 747,184 | -0.53(-1.87%) |
Oct 30, 2019 | 28.70 | 28.70 | 28.04 | 28.47 | 555,964 | -0.28(-0.97%) |
Oct 29, 2019 | 28.47 | 28.95 | 28.47 | 28.75 | 721,668 | +0.31(+1.09%) |
Oct 28, 2019 | 28.37 | 28.68 | 28.20 | 28.44 | 612,780 | +0.02(+0.06%) |
Oct 25, 2019 | 29.01 | 29.01 | 28.39 | 28.42 | 487,907 | -0.66(-2.28%) |
Oct 24, 2019 | 29.04 | 29.20 | 28.85 | 29.08 | 392,204 | +0.13(+0.45%) |
Oct 23, 2019 | 28.93 | 29.24 | 28.75 | 28.95 | 393,815 | +0.16(+0.54%) |
Oct 22, 2019 | 29.08 | 29.24 | 28.74 | 28.79 | 598,106 | -0.17(-0.59%) |
Oct 21, 2019 | 28.31 | 28.97 | 28.31 | 28.97 | 417,659 | +0.68(+2.40%) |
Oct 18, 2019 | 28.12 | 28.33 | 27.88 | 28.29 | 322,539 | +0.11(+0.38%) |
Oct 17, 2019 | 28.27 | 28.53 | 28.10 | 28.18 | 431,495 | -0.04(-0.14%) |
Oct 16, 2019 | 28.04 | 28.25 | 27.82 | 28.22 | 469,784 | +0.16(+0.58%) |
Oct 15, 2019 | 28.02 | 28.15 | 27.76 | 28.06 | 371,597 | +0.08(+0.29%) |
Oct 14, 2019 | 27.81 | 28.09 | 27.63 | 27.98 | 307,846 | +0.12(+0.44%) |
Oct 11, 2019 | 27.88 | 28.14 | 27.75 | 27.85 | 470,049 | +0.13(+0.47%) |
Oct 10, 2019 | 27.76 | 27.84 | 27.42 | 27.72 | 336,725 | -0.11(-0.41%) |
Oct 09, 2019 | 27.95 | 28.06 | 27.75 | 27.84 | 295,967 | -0.03(-0.12%) |
Oct 08, 2019 | 27.82 | 28.07 | 27.50 | 27.87 | 437,785 | +0.04(+0.15%) |
Oct 07, 2019 | 27.76 | 27.94 | 27.65 | 27.83 | 505,037 | -0.10(-0.35%) |
Oct 04, 2019 | 27.83 | 28.11 | 27.70 | 27.93 | 472,495 | +0.10(+0.35%) |
Oct 03, 2019 | 26.79 | 27.86 | 26.79 | 27.83 | 553,394 | +0.96(+3.59%) |
Oct 02, 2019 | 26.94 | 27.15 | 26.71 | 26.87 | 402,694 | -0.01(-0.03%) |
Oct 01, 2019 | 27.26 | 27.29 | 26.63 | 26.87 | 462,748 | -0.41(-1.50%) |
Sep 30, 2019 | 27.27 | 27.63 | 27.27 | 27.28 | 457,672 | +0.01(+0.03%) |
Sep 27, 2019 | 27.36 | 27.47 | 27.05 | 27.27 | 305,905 | -0.04(-0.15%) |
Sep 26, 2019 | 27.08 | 27.34 | 26.96 | 27.32 | 348,034 | +0.26(+0.97%) |
Sep 25, 2019 | 27.05 | 27.26 | 26.97 | 27.05 | 546,678 | +0.02(+0.06%) |
Sep 24, 2019 | 27.16 | 27.36 | 27.03 | 27.04 | 410,026 | -0.11(-0.42%) |
Sep 23, 2019 | 27.04 | 27.33 | 26.92 | 27.15 | 492,030 | +0.10(+0.36%) |
Sep 20, 2019 | 27.23 | 27.45 | 27.05 | 27.05 | 1,355,229 | -0.10(-0.36%) |
Sep 19, 2019 | 27.42 | 27.45 | 27.15 | 27.15 | 380,337 | -0.09(-0.33%) |
Sep 18, 2019 | 27.65 | 27.72 | 26.97 | 27.24 | 340,809 | -0.21(-0.77%) |
Sep 17, 2019 | 26.88 | 27.47 | 26.88 | 27.45 | 260,380 | +0.70(+2.63%) |
Sep 16, 2019 | 26.45 | 26.87 | 26.27 | 26.75 | 276,376 | +0.48(+1.84%) |
Sep 13, 2019 | 26.49 | 26.80 | 26.19 | 26.27 | 304,437 | -0.25(-0.93%) |
Sep 12, 2019 | 26.77 | 27.00 | 26.41 | 26.51 | 281,029 | -0.02(-0.06%) |
Sep 11, 2019 | 26.17 | 26.61 | 26.08 | 26.53 | 371,296 | +0.31(+1.17%) |
Sep 10, 2019 | 26.87 | 26.94 | 26.05 | 26.22 | 429,114 | -0.73(-2.70%) |
Sep 09, 2019 | 27.35 | 27.35 | 26.91 | 26.95 | 477,628 | -0.45(-1.65%) |
Sep 06, 2019 | 27.72 | 27.83 | 27.38 | 27.40 | 266,431 | -0.23(-0.85%) |
Sep 05, 2019 | 28.05 | 28.13 | 27.58 | 27.64 | 451,448 | -0.44(-1.56%) |
Sep 04, 2019 | 27.66 | 28.17 | 27.57 | 28.08 | 442,661 | +0.51(+1.85%) |
Sep 03, 2019 | 27.22 | 27.80 | 27.20 | 27.57 | 748,204 | +0.48(+1.76%) |
Aug 30, 2019 | 27.30 | 27.30 | 26.98 | 27.09 | 819,180 | -0.20(-0.74%) |
Aug 29, 2019 | 27.24 | 27.51 | 27.13 | 27.29 | 375,156 | +0.12(+0.45%) |
Aug 28, 2019 | 27.15 | 27.53 | 27.11 | 27.17 | 432,977 | -0.03(-0.12%) |
Aug 27, 2019 | 27.46 | 27.65 | 27.19 | 27.20 | 383,077 | -0.06(-0.24%) |
Aug 26, 2019 | 27.13 | 27.28 | 26.91 | 27.27 | 301,894 | +0.27(+0.99%) |
Aug 23, 2019 | 27.14 | 27.42 | 26.96 | 27.00 | 500,994 | -0.18(-0.66%) |
Aug 22, 2019 | 26.92 | 27.36 | 26.69 | 27.18 | 463,318 | +0.19(+0.72%) |
Aug 21, 2019 | 27.03 | 27.27 | 26.85 | 26.98 | 348,645 | +0.23(+0.88%) |
Aug 20, 2019 | 26.77 | 27.18 | 26.75 | 26.75 | 563,367 | +0.18(+0.67%) |
Aug 19, 2019 | 26.43 | 26.62 | 26.18 | 26.57 | 348,097 | +0.32(+1.20%) |
Aug 16, 2019 | 26.01 | 26.39 | 25.85 | 26.25 | 341,777 | +0.29(+1.12%) |
Aug 15, 2019 | 25.39 | 26.11 | 25.35 | 25.96 | 330,510 | +0.58(+2.30%) |
Aug 14, 2019 | 25.81 | 25.87 | 25.38 | 25.38 | 367,989 | -0.45(-1.76%) |
Aug 13, 2019 | 26.01 | 26.16 | 25.52 | 25.83 | 366,752 | -0.24(-0.93%) |
Aug 12, 2019 | 26.09 | 26.21 | 25.84 | 26.08 | 387,261 | +0.07(+0.28%) |
Aug 09, 2019 | 25.64 | 26.04 | 25.58 | 26.00 | 620,560 | +0.32(+1.26%) |
Aug 08, 2019 | 24.96 | 25.76 | 24.84 | 25.68 | 757,251 | +0.81(+3.26%) |
Aug 07, 2019 | 24.77 | 24.98 | 24.56 | 24.87 | 363,093 | +0.10(+0.39%) |
Aug 06, 2019 | 24.38 | 25.00 | 24.32 | 24.77 | 516,089 | +0.43(+1.76%) |
Aug 05, 2019 | 24.57 | 24.68 | 24.12 | 24.34 | 506,022 | -0.33(-1.35%) |
Aug 02, 2019 | 23.90 | 24.79 | 23.68 | 24.68 | 404,525 | -0.09(-0.36%) |