Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.56 | 28.82 | 27.94 | 28.81 | 342,798 | +0.24(+0.85%) |
Oct 30, 2019 | 28.74 | 28.92 | 27.96 | 28.57 | 362,245 | -0.04(-0.13%) |
Oct 29, 2019 | 26.65 | 29.31 | 26.44 | 28.61 | 841,431 | +2.82(+10.93%) |
Oct 28, 2019 | 25.20 | 25.88 | 25.14 | 25.79 | 425,333 | +0.80(+3.22%) |
Oct 25, 2019 | 25.29 | 25.32 | 24.50 | 24.98 | 339,667 | -0.35(-1.39%) |
Oct 24, 2019 | 25.77 | 25.90 | 25.22 | 25.34 | 356,931 | -0.58(-2.23%) |
Oct 23, 2019 | 26.15 | 26.32 | 25.88 | 25.91 | 157,920 | -0.20(-0.76%) |
Oct 22, 2019 | 25.95 | 26.28 | 25.74 | 26.11 | 230,627 | +0.05(+0.21%) |
Oct 21, 2019 | 26.21 | 26.41 | 25.85 | 26.06 | 221,277 | +0.05(+0.17%) |
Oct 18, 2019 | 26.41 | 26.53 | 25.74 | 26.01 | 277,667 | -0.52(-1.97%) |
Oct 17, 2019 | 26.37 | 26.72 | 26.12 | 26.54 | 285,976 | +0.29(+1.10%) |
Oct 16, 2019 | 26.83 | 26.83 | 26.06 | 26.25 | 295,633 | -0.57(-2.12%) |
Oct 15, 2019 | 27.50 | 27.55 | 26.79 | 26.82 | 404,666 | -0.74(-2.69%) |
Oct 14, 2019 | 27.25 | 27.71 | 27.12 | 27.56 | 409,682 | +0.09(+0.33%) |
Oct 11, 2019 | 27.71 | 27.84 | 27.44 | 27.47 | 236,261 | +0.01(+0.03%) |
Oct 10, 2019 | 27.54 | 27.65 | 27.23 | 27.46 | 311,440 | -0.05(-0.16%) |
Oct 09, 2019 | 27.58 | 27.58 | 27.18 | 27.50 | 250,699 | +0.01(+0.03%) |
Oct 08, 2019 | 28.06 | 28.20 | 27.27 | 27.49 | 407,502 | -0.75(-2.65%) |
Oct 07, 2019 | 28.42 | 28.62 | 28.10 | 28.24 | 334,588 | -0.34(-1.20%) |
Oct 04, 2019 | 28.91 | 28.91 | 27.97 | 28.59 | 446,837 | -0.39(-1.34%) |
Oct 03, 2019 | 30.10 | 30.23 | 28.83 | 28.98 | 1,204,421 | -1.33(-4.38%) |
Oct 02, 2019 | 30.41 | 30.88 | 29.73 | 30.30 | 834,279 | -0.41(-1.32%) |
Oct 01, 2019 | 30.90 | 31.75 | 30.63 | 30.71 | 1,041,627 | -0.10(-0.32%) |
Sep 30, 2019 | 33.66 | 34.03 | 30.76 | 30.81 | 1,813,369 | -3.11(-9.16%) |
Sep 27, 2019 | 34.02 | 34.90 | 33.60 | 33.92 | 7,764,738 | -0.32(-0.92%) |
Sep 26, 2019 | 34.31 | 35.04 | 33.71 | 34.23 | 1,348,958 | -0.08(-0.24%) |
Sep 25, 2019 | 33.15 | 34.52 | 32.56 | 34.31 | 1,519,011 | +1.06(+3.18%) |
Sep 24, 2019 | 31.39 | 33.46 | 30.91 | 33.26 | 2,860,825 | +5.63(+20.37%) |
Sep 23, 2019 | 27.58 | 27.90 | 27.43 | 27.63 | 216,327 | -0.13(-0.46%) |
Sep 20, 2019 | 27.75 | 27.98 | 27.58 | 27.76 | 241,907 | +0.03(+0.10%) |
Sep 19, 2019 | 28.30 | 28.32 | 27.58 | 27.73 | 286,450 | -0.33(-1.19%) |
Sep 18, 2019 | 28.34 | 28.42 | 27.76 | 28.06 | 374,339 | -0.33(-1.15%) |
Sep 17, 2019 | 28.47 | 28.51 | 28.14 | 28.39 | 142,195 | -0.26(-0.91%) |
Sep 16, 2019 | 28.51 | 29.00 | 28.29 | 28.65 | 155,544 | -0.01(-0.03%) |
Sep 13, 2019 | 28.76 | 29.02 | 28.35 | 28.66 | 311,767 | -0.05(-0.16%) |
Sep 12, 2019 | 28.68 | 28.95 | 28.27 | 28.70 | 322,556 | +0.12(+0.41%) |
Sep 11, 2019 | 27.51 | 28.74 | 27.02 | 28.59 | 274,331 | +1.10(+4.01%) |
Sep 10, 2019 | 26.40 | 27.57 | 26.32 | 27.49 | 253,953 | +1.08(+4.11%) |
Sep 09, 2019 | 25.55 | 26.41 | 25.18 | 26.40 | 198,380 | +0.66(+2.56%) |
Sep 06, 2019 | 25.64 | 26.01 | 25.34 | 25.74 | 158,873 | +0.21(+0.81%) |
Sep 05, 2019 | 24.95 | 25.98 | 24.95 | 25.53 | 240,646 | +0.72(+2.91%) |
Sep 04, 2019 | 23.96 | 24.84 | 23.96 | 24.81 | 183,408 | +0.81(+3.39%) |
Sep 03, 2019 | 23.40 | 24.08 | 23.22 | 24.00 | 247,793 | +0.48(+2.04%) |
Aug 30, 2019 | 23.20 | 23.94 | 23.14 | 23.52 | 226,518 | +0.40(+1.72%) |
Aug 29, 2019 | 23.07 | 23.30 | 22.94 | 23.12 | 117,706 | +0.14(+0.63%) |
Aug 28, 2019 | 23.02 | 23.24 | 22.81 | 22.98 | 153,336 | -0.16(-0.70%) |
Aug 27, 2019 | 24.05 | 24.21 | 23.02 | 23.14 | 215,779 | -0.83(-3.47%) |
Aug 26, 2019 | 24.02 | 24.02 | 23.69 | 23.97 | 205,612 | +0.26(+1.10%) |
Aug 23, 2019 | 24.13 | 24.17 | 23.66 | 23.71 | 296,821 | -0.46(-1.91%) |
Aug 22, 2019 | 24.12 | 24.43 | 23.83 | 24.17 | 412,884 | +0.19(+0.79%) |
Aug 21, 2019 | 23.85 | 24.22 | 23.65 | 23.98 | 255,681 | +0.35(+1.49%) |
Aug 20, 2019 | 23.33 | 23.70 | 23.12 | 23.63 | 168,079 | +0.33(+1.43%) |
Aug 19, 2019 | 23.80 | 23.88 | 23.05 | 23.29 | 345,424 | -0.16(-0.69%) |
Aug 16, 2019 | 23.14 | 23.53 | 22.97 | 23.46 | 197,954 | +0.46(+2.00%) |
Aug 15, 2019 | 23.85 | 23.85 | 22.57 | 23.00 | 324,974 | -0.79(-3.30%) |
Aug 14, 2019 | 24.55 | 24.62 | 23.66 | 23.78 | 225,431 | -1.09(-4.39%) |
Aug 13, 2019 | 24.98 | 25.93 | 24.86 | 24.88 | 149,321 | -0.26(-1.04%) |
Aug 12, 2019 | 25.70 | 25.98 | 24.83 | 25.14 | 146,605 | -0.87(-3.36%) |
Aug 09, 2019 | 26.69 | 26.81 | 25.99 | 26.01 | 218,907 | -0.68(-2.53%) |
Aug 08, 2019 | 25.99 | 26.75 | 25.90 | 26.69 | 166,128 | +0.73(+2.81%) |
Aug 07, 2019 | 25.74 | 25.98 | 25.26 | 25.96 | 270,701 | -0.09(-0.35%) |
Aug 06, 2019 | 26.16 | 26.45 | 25.80 | 26.05 | 248,496 | -0.09(-0.34%) |
Aug 05, 2019 | 26.07 | 26.25 | 25.79 | 26.14 | 275,661 | -0.28(-1.06%) |
Aug 02, 2019 | 26.83 | 27.03 | 25.68 | 26.42 | 259,404 | -0.44(-1.64%) |