Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.86 | 28.93 | 28.44 | 28.74 | 457,527 | -0.35(-1.19%) |
Oct 30, 2019 | 29.38 | 29.38 | 28.96 | 29.08 | 467,411 | -0.30(-1.02%) |
Oct 29, 2019 | 28.81 | 29.42 | 28.71 | 29.38 | 982,224 | +0.47(+1.62%) |
Oct 28, 2019 | 28.62 | 28.98 | 28.62 | 28.91 | 323,524 | +0.50(+1.75%) |
Oct 25, 2019 | 28.22 | 28.73 | 28.13 | 28.42 | 517,950 | +0.13(+0.46%) |
Oct 24, 2019 | 28.36 | 28.36 | 27.99 | 28.29 | 447,083 | -0.01(-0.03%) |
Oct 23, 2019 | 28.40 | 28.48 | 28.01 | 28.30 | 535,927 | -0.03(-0.10%) |
Oct 22, 2019 | 28.34 | 28.66 | 28.05 | 28.32 | 1,613,006 | +0.52(+1.85%) |
Oct 21, 2019 | 27.75 | 28.23 | 27.64 | 27.81 | 933,440 | +0.21(+0.75%) |
Oct 18, 2019 | 27.35 | 27.65 | 27.34 | 27.60 | 331,176 | +0.04(+0.14%) |
Oct 17, 2019 | 27.70 | 27.70 | 27.38 | 27.57 | 277,750 | +0.05(+0.17%) |
Oct 16, 2019 | 27.56 | 27.78 | 27.32 | 27.52 | 238,217 | -0.09(-0.34%) |
Oct 15, 2019 | 27.47 | 27.79 | 27.31 | 27.61 | 380,787 | +0.22(+0.82%) |
Oct 14, 2019 | 27.39 | 27.48 | 27.21 | 27.39 | 217,691 | -0.07(-0.24%) |
Oct 11, 2019 | 27.89 | 28.11 | 27.42 | 27.45 | 555,198 | +0.21(+0.76%) |
Oct 10, 2019 | 27.14 | 27.44 | 27.05 | 27.25 | 365,052 | +0.27(+1.01%) |
Oct 09, 2019 | 26.86 | 27.08 | 26.69 | 26.98 | 297,308 | +0.42(+1.59%) |
Oct 08, 2019 | 27.02 | 27.02 | 26.53 | 26.55 | 316,742 | -0.62(-2.28%) |
Oct 07, 2019 | 27.10 | 27.40 | 26.96 | 27.17 | 265,272 | -0.03(-0.10%) |
Oct 04, 2019 | 26.86 | 27.21 | 26.76 | 27.20 | 325,840 | +0.37(+1.36%) |
Oct 03, 2019 | 26.68 | 26.87 | 26.36 | 26.83 | 299,715 | +0.00(+0.00%) |
Oct 02, 2019 | 26.92 | 27.12 | 26.56 | 26.83 | 386,316 | -0.27(-1.00%) |
Oct 01, 2019 | 28.05 | 28.20 | 27.00 | 27.11 | 646,659 | -0.64(-2.30%) |
Sep 30, 2019 | 28.10 | 28.11 | 27.73 | 27.74 | 423,931 | -0.23(-0.84%) |
Sep 27, 2019 | 28.20 | 28.61 | 27.88 | 27.98 | 350,708 | -0.05(-0.17%) |
Sep 26, 2019 | 27.97 | 28.19 | 27.87 | 28.02 | 582,374 | -0.16(-0.57%) |
Sep 25, 2019 | 28.10 | 28.26 | 27.77 | 28.18 | 738,998 | +0.95(+3.47%) |
Sep 24, 2019 | 27.51 | 27.71 | 27.00 | 27.24 | 483,699 | -0.28(-1.02%) |
Sep 23, 2019 | 27.33 | 27.69 | 27.14 | 27.52 | 303,861 | -0.04(-0.14%) |
Sep 20, 2019 | 27.80 | 28.01 | 27.50 | 27.56 | 1,107,195 | -0.17(-0.61%) |
Sep 19, 2019 | 27.90 | 28.28 | 27.69 | 27.72 | 315,812 | -0.20(-0.70%) |
Sep 18, 2019 | 27.52 | 28.02 | 27.50 | 27.92 | 324,493 | +0.16(+0.57%) |
Sep 17, 2019 | 27.86 | 27.86 | 27.50 | 27.76 | 269,052 | -0.25(-0.90%) |
Sep 16, 2019 | 27.72 | 28.29 | 27.72 | 28.02 | 327,802 | -0.05(-0.17%) |
Sep 13, 2019 | 28.11 | 28.28 | 27.87 | 28.06 | 601,838 | +0.33(+1.18%) |
Sep 12, 2019 | 27.44 | 27.95 | 27.27 | 27.73 | 340,970 | +0.10(+0.36%) |
Sep 11, 2019 | 27.15 | 27.71 | 26.64 | 27.64 | 594,029 | +0.67(+2.49%) |
Sep 10, 2019 | 26.84 | 27.10 | 26.65 | 26.97 | 406,060 | +0.32(+1.19%) |
Sep 09, 2019 | 26.15 | 26.73 | 25.99 | 26.65 | 517,156 | +0.73(+2.80%) |
Sep 06, 2019 | 26.09 | 26.09 | 25.75 | 25.92 | 261,405 | -0.02(-0.07%) |
Sep 05, 2019 | 25.81 | 26.41 | 25.67 | 25.94 | 471,710 | +0.62(+2.46%) |
Sep 04, 2019 | 25.51 | 25.63 | 25.13 | 25.32 | 244,001 | +0.05(+0.18%) |
Sep 03, 2019 | 25.51 | 25.56 | 24.99 | 25.27 | 578,861 | -0.42(-1.63%) |
Aug 30, 2019 | 25.72 | 25.81 | 25.43 | 25.69 | 328,098 | +0.12(+0.47%) |
Aug 29, 2019 | 25.48 | 25.71 | 25.47 | 25.57 | 600,488 | +0.36(+1.44%) |
Aug 28, 2019 | 24.87 | 25.40 | 24.87 | 25.21 | 513,995 | +0.25(+1.01%) |
Aug 27, 2019 | 25.40 | 25.41 | 24.65 | 24.95 | 577,423 | -0.22(-0.89%) |
Aug 26, 2019 | 25.05 | 25.21 | 24.78 | 25.18 | 407,257 | +0.37(+1.50%) |
Aug 23, 2019 | 25.47 | 25.63 | 24.67 | 24.81 | 528,717 | -0.78(-3.06%) |
Aug 22, 2019 | 25.86 | 25.89 | 25.42 | 25.59 | 188,391 | -0.08(-0.33%) |
Aug 21, 2019 | 25.78 | 25.78 | 25.47 | 25.67 | 234,339 | +0.09(+0.36%) |
Aug 20, 2019 | 25.88 | 25.88 | 25.49 | 25.58 | 381,291 | -0.39(-1.51%) |
Aug 19, 2019 | 25.96 | 26.11 | 25.83 | 25.97 | 216,472 | +0.41(+1.60%) |
Aug 16, 2019 | 25.21 | 25.64 | 25.18 | 25.56 | 347,000 | +0.54(+2.16%) |
Aug 15, 2019 | 25.22 | 25.39 | 24.94 | 25.02 | 479,141 | -0.07(-0.26%) |
Aug 14, 2019 | 25.21 | 25.43 | 24.79 | 25.08 | 515,766 | -0.70(-2.71%) |
Aug 13, 2019 | 25.48 | 26.36 | 25.48 | 25.78 | 410,304 | +0.20(+0.80%) |
Aug 12, 2019 | 25.73 | 25.86 | 25.57 | 25.58 | 153,897 | -0.52(-2.00%) |
Aug 09, 2019 | 26.21 | 26.39 | 25.91 | 26.10 | 257,109 | -0.24(-0.92%) |
Aug 08, 2019 | 25.76 | 26.46 | 25.68 | 26.34 | 572,901 | +0.78(+3.06%) |
Aug 07, 2019 | 25.34 | 25.69 | 25.13 | 25.56 | 390,749 | -0.29(-1.12%) |
Aug 06, 2019 | 25.80 | 25.94 | 25.23 | 25.85 | 375,529 | +0.21(+0.84%) |
Aug 05, 2019 | 25.97 | 25.97 | 25.25 | 25.63 | 541,219 | -0.92(-3.47%) |
Aug 02, 2019 | 26.56 | 26.67 | 26.06 | 26.56 | 496,927 | -0.17(-0.63%) |