Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.14 | 29.27 | 28.43 | 28.60 | 1,018,078 | -0.76(-2.57%) |
Oct 30, 2019 | 29.38 | 29.51 | 28.88 | 29.35 | 1,388,020 | -0.17(-0.57%) |
Oct 29, 2019 | 29.02 | 29.53 | 28.99 | 29.52 | 1,640,183 | +0.26(+0.88%) |
Oct 28, 2019 | 29.17 | 29.50 | 29.03 | 29.26 | 974,178 | +0.35(+1.22%) |
Oct 25, 2019 | 28.64 | 29.00 | 28.49 | 28.91 | 711,331 | +0.43(+1.52%) |
Oct 24, 2019 | 29.20 | 29.69 | 28.29 | 28.48 | 1,458,397 | -0.52(-1.80%) |
Oct 23, 2019 | 28.82 | 29.06 | 28.47 | 29.00 | 1,111,431 | +0.59(+2.09%) |
Oct 22, 2019 | 27.94 | 28.46 | 27.87 | 28.40 | 704,715 | +0.31(+1.12%) |
Oct 21, 2019 | 27.71 | 28.10 | 27.66 | 28.09 | 906,735 | +0.86(+3.16%) |
Oct 18, 2019 | 27.06 | 27.67 | 27.06 | 27.23 | 713,571 | +0.26(+0.95%) |
Oct 17, 2019 | 27.58 | 27.70 | 26.89 | 26.97 | 1,048,278 | -0.43(-1.55%) |
Oct 16, 2019 | 27.39 | 27.83 | 27.33 | 27.40 | 558,096 | -0.09(-0.32%) |
Oct 15, 2019 | 27.86 | 28.11 | 27.44 | 27.49 | 725,604 | -0.57(-2.03%) |
Oct 14, 2019 | 27.33 | 28.29 | 27.18 | 28.06 | 906,155 | +0.34(+1.22%) |
Oct 11, 2019 | 27.25 | 27.96 | 27.04 | 27.72 | 998,377 | +0.97(+3.64%) |
Oct 10, 2019 | 26.43 | 26.96 | 26.14 | 26.75 | 808,204 | +0.68(+2.62%) |
Oct 09, 2019 | 26.28 | 26.28 | 25.76 | 26.06 | 655,120 | +0.06(+0.25%) |
Oct 08, 2019 | 26.25 | 26.36 | 25.92 | 26.00 | 816,530 | -0.52(-1.97%) |
Oct 07, 2019 | 26.55 | 26.93 | 26.37 | 26.52 | 543,743 | +0.00(+0.00%) |
Oct 04, 2019 | 26.26 | 26.55 | 26.15 | 26.52 | 627,594 | +0.22(+0.82%) |
Oct 03, 2019 | 25.98 | 26.39 | 25.86 | 26.31 | 598,915 | +0.16(+0.61%) |
Oct 02, 2019 | 26.21 | 26.28 | 25.80 | 26.14 | 802,287 | -0.46(-1.72%) |
Oct 01, 2019 | 27.27 | 27.44 | 26.52 | 26.60 | 1,149,877 | -0.83(-3.02%) |
Sep 30, 2019 | 27.33 | 27.53 | 27.19 | 27.43 | 866,946 | +0.02(+0.09%) |
Sep 27, 2019 | 27.34 | 27.60 | 27.14 | 27.41 | 872,336 | +0.15(+0.56%) |
Sep 26, 2019 | 27.28 | 27.43 | 27.15 | 27.25 | 527,328 | -0.23(-0.85%) |
Sep 25, 2019 | 26.92 | 27.62 | 26.80 | 27.49 | 735,388 | +0.49(+1.82%) |
Sep 24, 2019 | 27.94 | 28.13 | 26.87 | 27.00 | 842,198 | -0.79(-2.83%) |
Sep 23, 2019 | 27.36 | 27.84 | 27.11 | 27.78 | 931,182 | +0.06(+0.23%) |
Sep 20, 2019 | 27.97 | 28.24 | 27.69 | 27.72 | 980,709 | -0.14(-0.52%) |
Sep 19, 2019 | 27.79 | 28.15 | 27.74 | 27.86 | 555,123 | -0.01(-0.03%) |
Sep 18, 2019 | 27.97 | 28.13 | 27.61 | 27.87 | 1,108,496 | -0.19(-0.69%) |
Sep 17, 2019 | 28.03 | 28.17 | 27.77 | 28.07 | 598,326 | -0.18(-0.63%) |
Sep 16, 2019 | 28.65 | 28.65 | 28.00 | 28.24 | 1,060,114 | -0.45(-1.57%) |
Sep 13, 2019 | 29.01 | 29.27 | 28.40 | 28.69 | 1,403,252 | +0.30(+1.05%) |
Sep 12, 2019 | 27.96 | 28.53 | 27.43 | 28.39 | 835,336 | +0.62(+2.23%) |
Sep 11, 2019 | 27.88 | 27.98 | 27.04 | 27.78 | 737,541 | +0.04(+0.14%) |
Sep 10, 2019 | 27.11 | 27.74 | 26.90 | 27.74 | 921,188 | +0.73(+2.71%) |
Sep 09, 2019 | 26.74 | 27.04 | 26.60 | 27.00 | 1,003,384 | +0.39(+1.48%) |
Sep 06, 2019 | 26.52 | 26.97 | 26.29 | 26.61 | 1,173,068 | +0.13(+0.49%) |
Sep 05, 2019 | 25.64 | 26.56 | 25.61 | 26.48 | 1,457,055 | +1.09(+4.27%) |
Sep 04, 2019 | 25.71 | 25.87 | 25.32 | 25.40 | 669,834 | +0.27(+1.09%) |
Sep 03, 2019 | 24.91 | 25.20 | 24.71 | 25.12 | 966,013 | -0.27(-1.08%) |
Aug 30, 2019 | 25.31 | 25.62 | 25.14 | 25.40 | 1,162,492 | +0.35(+1.41%) |
Aug 29, 2019 | 24.91 | 25.40 | 24.83 | 25.04 | 1,608,843 | +0.62(+2.53%) |
Aug 28, 2019 | 23.95 | 24.60 | 23.69 | 24.42 | 973,989 | +0.46(+1.91%) |
Aug 27, 2019 | 23.96 | 24.20 | 23.83 | 23.97 | 2,099,434 | +0.23(+0.98%) |
Aug 26, 2019 | 23.87 | 23.97 | 23.62 | 23.73 | 902,577 | -0.02(-0.07%) |
Aug 23, 2019 | 24.09 | 24.50 | 23.66 | 23.75 | 1,085,847 | -0.50(-2.06%) |
Aug 22, 2019 | 24.26 | 24.40 | 24.11 | 24.25 | 975,978 | +0.20(+0.84%) |
Aug 21, 2019 | 24.26 | 24.50 | 23.97 | 24.05 | 1,158,594 | -0.19(-0.80%) |
Aug 20, 2019 | 24.28 | 24.39 | 23.97 | 24.24 | 962,465 | -0.11(-0.46%) |
Aug 19, 2019 | 24.46 | 24.63 | 24.26 | 24.35 | 1,483,176 | +0.31(+1.30%) |
Aug 16, 2019 | 24.09 | 24.18 | 23.84 | 24.04 | 1,143,082 | +0.07(+0.30%) |
Aug 15, 2019 | 24.48 | 24.77 | 23.73 | 23.97 | 1,245,064 | -0.64(-2.61%) |
Aug 14, 2019 | 25.00 | 25.09 | 24.59 | 24.61 | 1,178,479 | -0.93(-3.65%) |
Aug 13, 2019 | 25.04 | 25.82 | 24.87 | 25.54 | 1,488,204 | +0.58(+2.32%) |
Aug 12, 2019 | 25.48 | 25.61 | 24.91 | 24.96 | 864,212 | -0.74(-2.88%) |
Aug 09, 2019 | 26.47 | 26.49 | 25.61 | 25.70 | 1,016,543 | -1.04(-3.91%) |
Aug 08, 2019 | 26.07 | 26.84 | 26.07 | 26.75 | 1,244,188 | +0.86(+3.32%) |
Aug 07, 2019 | 25.50 | 25.95 | 25.32 | 25.89 | 1,180,043 | +0.20(+0.78%) |
Aug 06, 2019 | 25.79 | 25.84 | 25.29 | 25.69 | 1,168,366 | +0.08(+0.31%) |
Aug 05, 2019 | 25.80 | 26.19 | 25.21 | 25.61 | 1,356,452 | -0.67(-2.57%) |
Aug 02, 2019 | 27.00 | 27.35 | 26.24 | 26.28 | 1,398,390 | -1.14(-4.17%) |