Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.63 | 31.66 | 30.81 | 31.61 | 151,810 | -0.08(-0.25%) |
Oct 30, 2019 | 32.07 | 32.11 | 31.30 | 31.69 | 129,551 | -0.11(-0.34%) |
Oct 29, 2019 | 31.01 | 32.07 | 30.87 | 31.80 | 159,457 | +0.57(+1.83%) |
Oct 28, 2019 | 30.96 | 31.51 | 30.63 | 31.23 | 280,651 | +0.56(+1.83%) |
Oct 25, 2019 | 29.51 | 30.91 | 29.51 | 30.67 | 193,422 | +1.11(+3.77%) |
Oct 24, 2019 | 30.22 | 30.22 | 29.50 | 29.56 | 128,756 | -0.34(-1.15%) |
Oct 23, 2019 | 29.96 | 30.04 | 29.48 | 29.90 | 115,819 | +0.05(+0.17%) |
Oct 22, 2019 | 29.87 | 30.02 | 29.00 | 29.85 | 155,135 | -0.26(-0.85%) |
Oct 21, 2019 | 29.74 | 30.53 | 29.74 | 30.11 | 121,781 | +0.80(+2.72%) |
Oct 18, 2019 | 29.33 | 29.87 | 29.16 | 29.31 | 115,545 | -0.23(-0.77%) |
Oct 17, 2019 | 29.12 | 29.87 | 28.99 | 29.54 | 204,699 | +0.64(+2.22%) |
Oct 16, 2019 | 27.92 | 29.60 | 27.92 | 28.90 | 212,623 | +0.77(+2.73%) |
Oct 15, 2019 | 27.64 | 28.54 | 27.30 | 28.13 | 365,164 | +0.64(+2.33%) |
Oct 14, 2019 | 27.30 | 27.90 | 26.81 | 27.49 | 70,575 | +0.11(+0.40%) |
Oct 11, 2019 | 26.96 | 27.95 | 26.78 | 27.38 | 108,844 | +1.04(+3.96%) |
Oct 10, 2019 | 26.53 | 26.72 | 26.10 | 26.34 | 96,018 | -0.07(-0.26%) |
Oct 09, 2019 | 27.21 | 27.21 | 25.86 | 26.40 | 85,122 | -0.49(-1.83%) |
Oct 08, 2019 | 27.83 | 27.83 | 26.49 | 26.90 | 68,277 | -1.39(-4.91%) |
Oct 07, 2019 | 28.18 | 28.73 | 27.75 | 28.29 | 119,626 | +0.12(+0.42%) |
Oct 04, 2019 | 27.78 | 28.21 | 27.41 | 28.17 | 153,316 | +0.61(+2.22%) |
Oct 03, 2019 | 27.44 | 27.71 | 27.14 | 27.56 | 115,076 | -0.16(-0.57%) |
Oct 02, 2019 | 27.39 | 27.82 | 26.97 | 27.71 | 94,600 | +0.08(+0.29%) |
Oct 01, 2019 | 29.00 | 29.26 | 27.35 | 27.64 | 90,280 | -1.13(-3.94%) |
Sep 30, 2019 | 28.65 | 29.15 | 28.46 | 28.77 | 138,142 | +0.18(+0.62%) |
Sep 27, 2019 | 29.05 | 29.05 | 28.48 | 28.59 | 81,328 | -0.32(-1.09%) |
Sep 26, 2019 | 28.97 | 29.10 | 28.42 | 28.91 | 62,615 | -0.15(-0.51%) |
Sep 25, 2019 | 28.50 | 29.25 | 28.50 | 29.05 | 111,824 | +0.38(+1.34%) |
Sep 24, 2019 | 29.07 | 29.34 | 28.57 | 28.67 | 129,963 | -0.53(-1.82%) |
Sep 23, 2019 | 28.90 | 29.48 | 28.70 | 29.20 | 106,834 | +0.01(+0.03%) |
Sep 20, 2019 | 29.55 | 29.85 | 28.96 | 29.19 | 230,482 | -0.41(-1.40%) |
Sep 19, 2019 | 29.65 | 30.02 | 29.47 | 29.61 | 105,347 | -0.06(-0.20%) |
Sep 18, 2019 | 29.36 | 29.98 | 29.31 | 29.66 | 119,146 | +0.25(+0.84%) |
Sep 17, 2019 | 29.33 | 29.62 | 28.75 | 29.42 | 103,839 | -0.10(-0.33%) |
Sep 16, 2019 | 29.36 | 29.95 | 28.82 | 29.52 | 224,147 | +0.13(+0.44%) |
Sep 13, 2019 | 29.57 | 29.65 | 29.09 | 29.39 | 162,048 | -0.10(-0.33%) |
Sep 12, 2019 | 29.61 | 30.04 | 29.03 | 29.49 | 143,049 | -0.22(-0.73%) |
Sep 11, 2019 | 29.01 | 29.75 | 28.79 | 29.70 | 136,190 | +0.93(+3.22%) |
Sep 10, 2019 | 27.53 | 29.04 | 27.53 | 28.78 | 109,800 | +1.41(+5.15%) |
Sep 09, 2019 | 26.38 | 27.74 | 26.38 | 27.37 | 83,967 | +1.12(+4.28%) |
Sep 06, 2019 | 26.45 | 26.51 | 25.97 | 26.25 | 32,389 | -0.28(-1.04%) |
Sep 05, 2019 | 26.25 | 27.40 | 26.25 | 26.52 | 85,620 | +0.70(+2.71%) |
Sep 04, 2019 | 25.39 | 25.92 | 25.22 | 25.82 | 62,932 | +0.85(+3.39%) |
Sep 03, 2019 | 25.74 | 26.40 | 24.84 | 24.98 | 85,383 | -1.13(-4.34%) |
Aug 30, 2019 | 26.59 | 26.87 | 25.83 | 26.11 | 49,142 | -0.17(-0.64%) |
Aug 29, 2019 | 26.07 | 26.54 | 26.07 | 26.28 | 41,501 | +0.68(+2.65%) |
Aug 28, 2019 | 25.76 | 26.14 | 25.25 | 25.60 | 55,090 | +0.36(+1.44%) |
Aug 27, 2019 | 26.28 | 26.32 | 25.18 | 25.23 | 42,146 | -0.65(-2.51%) |
Aug 26, 2019 | 25.82 | 26.05 | 25.32 | 25.88 | 39,086 | +0.45(+1.78%) |
Aug 23, 2019 | 26.54 | 26.54 | 25.26 | 25.43 | 84,273 | -1.33(-4.97%) |
Aug 22, 2019 | 27.24 | 27.50 | 26.75 | 26.76 | 46,012 | -0.31(-1.13%) |
Aug 21, 2019 | 27.66 | 27.73 | 26.78 | 27.06 | 61,779 | -0.08(-0.29%) |
Aug 20, 2019 | 27.52 | 27.57 | 27.05 | 27.14 | 80,480 | -0.38(-1.40%) |
Aug 19, 2019 | 28.06 | 28.49 | 27.41 | 27.53 | 69,720 | -0.08(-0.29%) |
Aug 16, 2019 | 27.23 | 27.83 | 27.23 | 27.61 | 57,976 | +0.66(+2.45%) |
Aug 15, 2019 | 27.29 | 27.49 | 26.82 | 26.95 | 56,830 | -0.32(-1.16%) |
Aug 14, 2019 | 27.86 | 27.86 | 27.04 | 27.26 | 94,419 | -1.22(-4.29%) |
Aug 13, 2019 | 27.53 | 28.71 | 27.53 | 28.48 | 69,426 | +0.89(+3.21%) |
Aug 12, 2019 | 27.28 | 27.77 | 26.84 | 27.60 | 52,103 | +0.16(+0.57%) |
Aug 09, 2019 | 27.72 | 27.76 | 26.59 | 27.44 | 119,404 | -0.11(-0.39%) |
Aug 08, 2019 | 24.10 | 28.01 | 24.06 | 27.55 | 152,678 | +4.04(+17.18%) |
Aug 07, 2019 | 24.07 | 24.38 | 23.26 | 23.51 | 136,471 | -1.01(-4.14%) |
Aug 06, 2019 | 24.70 | 24.70 | 23.86 | 24.52 | 90,010 | +0.04(+0.16%) |
Aug 05, 2019 | 24.86 | 24.86 | 23.96 | 24.48 | 72,693 | -0.88(-3.46%) |
Aug 02, 2019 | 25.87 | 26.07 | 24.90 | 25.36 | 66,301 | -0.74(-2.83%) |