Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.15 | 27.38 | 26.94 | 27.22 | 44,950 | -0.42(-1.52%) |
Oct 30, 2019 | 26.96 | 27.75 | 26.86 | 27.64 | 56,342 | +0.23(+0.84%) |
Oct 29, 2019 | 26.08 | 27.79 | 25.81 | 27.41 | 126,447 | +0.50(+1.86%) |
Oct 28, 2019 | 27.25 | 27.38 | 26.80 | 26.91 | 96,845 | -1.20(-4.27%) |
Oct 25, 2019 | 28.08 | 28.25 | 28.01 | 28.11 | 20,500 | +0.06(+0.21%) |
Oct 24, 2019 | 28.45 | 28.55 | 27.98 | 28.05 | 41,949 | -0.25(-0.88%) |
Oct 23, 2019 | 28.61 | 28.69 | 28.19 | 28.30 | 33,023 | -0.46(-1.60%) |
Oct 22, 2019 | 29.17 | 29.40 | 28.61 | 28.76 | 83,966 | +1.55(+5.70%) |
Oct 21, 2019 | 27.39 | 27.42 | 27.15 | 27.21 | 37,237 | -0.55(-1.98%) |
Oct 18, 2019 | 27.90 | 27.95 | 27.57 | 27.76 | 30,700 | +0.20(+0.73%) |
Oct 17, 2019 | 27.83 | 27.88 | 27.55 | 27.56 | 17,456 | +0.08(+0.29%) |
Oct 16, 2019 | 27.46 | 27.60 | 27.30 | 27.48 | 88,782 | +0.18(+0.66%) |
Oct 15, 2019 | 27.38 | 27.73 | 27.24 | 27.30 | 168,509 | +0.37(+1.37%) |
Oct 14, 2019 | 26.81 | 27.04 | 26.69 | 26.93 | 29,758 | +0.25(+0.94%) |
Oct 11, 2019 | 26.67 | 26.92 | 26.62 | 26.68 | 37,800 | -0.02(-0.07%) |
Oct 10, 2019 | 26.73 | 26.79 | 26.45 | 26.70 | 35,407 | -0.57(-2.09%) |
Oct 09, 2019 | 27.26 | 27.34 | 27.14 | 27.27 | 68,544 | +0.62(+2.33%) |
Oct 08, 2019 | 27.00 | 27.00 | 26.60 | 26.65 | 53,470 | +0.00(+0.00%) |
Oct 07, 2019 | 26.65 | 26.89 | 26.64 | 26.65 | 24,015 | -0.18(-0.67%) |
Oct 04, 2019 | 26.82 | 26.94 | 26.59 | 26.83 | 18,900 | +0.52(+1.98%) |
Oct 03, 2019 | 26.28 | 26.33 | 25.88 | 26.31 | 27,355 | +0.04(+0.15%) |
Oct 02, 2019 | 26.24 | 26.30 | 25.95 | 26.27 | 58,017 | -0.51(-1.90%) |
Oct 01, 2019 | 27.12 | 27.15 | 26.45 | 26.78 | 80,339 | -0.69(-2.51%) |
Sep 30, 2019 | 27.85 | 27.96 | 27.44 | 27.47 | 69,980 | +0.00(+0.00%) |
Sep 27, 2019 | 28.00 | 28.04 | 27.41 | 27.47 | 52,400 | -0.42(-1.51%) |
Sep 26, 2019 | 28.37 | 28.47 | 27.80 | 27.89 | 116,560 | -0.10(-0.36%) |
Sep 25, 2019 | 28.13 | 28.22 | 27.90 | 27.99 | 123,823 | -0.80(-2.78%) |
Sep 24, 2019 | 29.06 | 29.13 | 28.75 | 28.79 | 113,489 | -0.24(-0.83%) |
Sep 23, 2019 | 28.95 | 29.03 | 28.86 | 29.03 | 141,935 | -0.22(-0.75%) |
Sep 20, 2019 | 29.12 | 29.40 | 29.11 | 29.25 | 171,600 | -0.05(-0.17%) |
Sep 19, 2019 | 29.25 | 29.46 | 29.14 | 29.30 | 71,241 | +0.09(+0.31%) |
Sep 18, 2019 | 29.17 | 29.34 | 28.95 | 29.21 | 128,794 | +0.01(+0.03%) |
Sep 17, 2019 | 28.85 | 29.24 | 28.85 | 29.20 | 18,802 | +0.13(+0.45%) |
Sep 16, 2019 | 28.74 | 29.12 | 28.72 | 29.07 | 110,371 | -0.44(-1.49%) |
Sep 13, 2019 | 28.97 | 29.56 | 28.89 | 29.51 | 271,900 | +0.26(+0.89%) |
Sep 12, 2019 | 29.30 | 29.58 | 29.16 | 29.25 | 35,457 | +0.01(+0.03%) |
Sep 11, 2019 | 28.98 | 29.38 | 28.97 | 29.24 | 57,004 | +0.40(+1.39%) |
Sep 10, 2019 | 28.03 | 28.86 | 27.91 | 28.84 | 27,495 | -0.17(-0.59%) |
Sep 09, 2019 | 29.43 | 29.43 | 28.98 | 29.01 | 28,463 | -0.41(-1.39%) |
Sep 06, 2019 | 29.40 | 29.62 | 29.27 | 29.42 | 13,700 | +0.36(+1.24%) |
Sep 05, 2019 | 29.29 | 29.33 | 28.91 | 29.06 | 26,297 | -0.03(-0.10%) |
Sep 04, 2019 | 28.95 | 29.25 | 28.80 | 29.09 | 36,986 | +0.19(+0.66%) |
Sep 03, 2019 | 29.12 | 29.27 | 28.83 | 28.90 | 40,068 | -0.58(-1.97%) |
Aug 30, 2019 | 29.89 | 29.97 | 29.30 | 29.48 | 25,800 | -0.61(-2.03%) |
Aug 29, 2019 | 30.09 | 30.15 | 29.78 | 30.09 | 24,295 | +0.39(+1.31%) |
Aug 28, 2019 | 29.44 | 29.94 | 29.39 | 29.70 | 20,130 | +0.12(+0.41%) |
Aug 27, 2019 | 29.90 | 29.94 | 29.55 | 29.58 | 19,387 | -0.19(-0.64%) |
Aug 26, 2019 | 29.96 | 30.03 | 29.52 | 29.77 | 19,762 | +0.13(+0.44%) |
Aug 23, 2019 | 29.93 | 29.97 | 29.42 | 29.64 | 23,600 | -0.79(-2.60%) |
Aug 22, 2019 | 30.99 | 30.99 | 30.23 | 30.43 | 22,884 | -0.97(-3.09%) |
Aug 21, 2019 | 31.59 | 31.71 | 31.20 | 31.40 | 51,209 | +0.53(+1.72%) |
Aug 20, 2019 | 31.13 | 31.13 | 30.59 | 30.87 | 31,307 | +0.18(+0.59%) |
Aug 19, 2019 | 30.90 | 30.90 | 30.55 | 30.69 | 46,281 | +0.64(+2.13%) |
Aug 16, 2019 | 29.87 | 30.19 | 29.83 | 30.05 | 43,000 | +0.13(+0.43%) |
Aug 15, 2019 | 29.50 | 30.00 | 29.36 | 29.92 | 42,976 | +0.40(+1.36%) |
Aug 14, 2019 | 30.02 | 30.18 | 29.43 | 29.52 | 52,895 | -1.09(-3.56%) |
Aug 13, 2019 | 30.16 | 30.76 | 30.12 | 30.61 | 56,525 | +0.54(+1.80%) |
Aug 12, 2019 | 30.83 | 30.98 | 30.00 | 30.07 | 87,820 | -0.99(-3.19%) |
Aug 09, 2019 | 31.12 | 31.26 | 30.95 | 31.06 | 59,300 | -0.52(-1.65%) |
Aug 08, 2019 | 31.34 | 31.96 | 31.21 | 31.58 | 153,002 | +1.17(+3.85%) |
Aug 07, 2019 | 30.20 | 30.79 | 28.63 | 30.41 | 253,982 | +1.36(+4.68%) |
Aug 06, 2019 | 29.42 | 29.53 | 28.93 | 29.05 | 85,206 | +0.17(+0.59%) |
Aug 05, 2019 | 29.57 | 29.62 | 28.57 | 28.88 | 67,473 | -0.68(-2.30%) |
Aug 02, 2019 | 29.98 | 29.98 | 29.34 | 29.56 | 64,600 | -0.37(-1.24%) |