Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2019 | 28.04 | 28.04 | 28.04 | 0 | +0.04(+0.14%) | |
Nov 08, 2019 | 27.98 | 28.14 | 27.96 | 28.00 | 1,865,500 | +0.02(+0.07%) |
Nov 07, 2019 | 28.03 | 28.11 | 27.93 | 27.98 | 1,552,319 | -0.02(-0.07%) |
Nov 06, 2019 | 28.03 | 28.08 | 27.98 | 28.00 | 448,361 | -0.01(-0.04%) |
Nov 05, 2019 | 28.05 | 28.09 | 27.96 | 28.01 | 973,850 | -0.05(-0.18%) |
Nov 04, 2019 | 28.25 | 28.32 | 27.93 | 28.06 | 561,828 | -0.21(-0.74%) |
Nov 01, 2019 | 28.33 | 28.46 | 28.20 | 28.27 | 109,400 | -0.24(-0.84%) |
Oct 31, 2019 | 28.23 | 28.54 | 28.17 | 28.51 | 625,580 | +0.27(+0.96%) |
Oct 30, 2019 | 28.34 | 28.34 | 28.21 | 28.24 | 94,414 | -0.04(-0.14%) |
Oct 29, 2019 | 28.28 | 28.33 | 28.16 | 28.28 | 120,266 | +0.00(+0.00%) |
Oct 28, 2019 | 28.30 | 28.35 | 28.23 | 28.28 | 220,020 | -0.04(-0.14%) |
Oct 25, 2019 | 28.29 | 28.37 | 28.22 | 28.32 | 84,800 | -0.03(-0.11%) |
Oct 24, 2019 | 28.20 | 28.35 | 28.10 | 28.35 | 119,962 | +0.10(+0.35%) |
Oct 23, 2019 | 28.13 | 28.34 | 28.10 | 28.25 | 101,556 | +0.11(+0.39%) |
Oct 22, 2019 | 28.27 | 28.49 | 28.07 | 28.14 | 111,743 | -0.18(-0.64%) |
Oct 21, 2019 | 28.08 | 28.34 | 28.04 | 28.32 | 197,485 | +0.25(+0.89%) |
Oct 18, 2019 | 28.08 | 28.13 | 28.03 | 28.07 | 222,700 | +0.00(+0.00%) |
Oct 17, 2019 | 28.06 | 28.15 | 28.03 | 28.07 | 216,986 | +0.01(+0.04%) |
Oct 16, 2019 | 28.10 | 28.20 | 27.98 | 28.06 | 598,803 | -0.02(-0.07%) |
Oct 15, 2019 | 28.18 | 28.24 | 28.05 | 28.08 | 260,582 | -0.03(-0.11%) |
Oct 14, 2019 | 28.28 | 28.28 | 28.07 | 28.11 | 375,257 | -0.29(-1.02%) |
Oct 11, 2019 | 28.30 | 28.46 | 28.21 | 28.40 | 161,300 | +0.19(+0.67%) |
Oct 10, 2019 | 28.15 | 28.28 | 28.13 | 28.21 | 230,352 | +0.06(+0.21%) |
Oct 09, 2019 | 28.10 | 28.19 | 28.10 | 28.15 | 199,246 | +0.01(+0.04%) |
Oct 08, 2019 | 28.09 | 28.25 | 28.05 | 28.14 | 282,302 | -0.02(-0.07%) |
Oct 07, 2019 | 28.06 | 28.20 | 28.03 | 28.16 | 317,820 | -0.04(-0.14%) |
Oct 04, 2019 | 28.10 | 28.25 | 27.97 | 28.20 | 481,800 | -0.09(-0.32%) |
Oct 03, 2019 | 28.06 | 28.29 | 27.91 | 28.29 | 1,066,481 | +0.06(+0.21%) |
Oct 02, 2019 | 27.85 | 28.30 | 27.85 | 28.23 | 1,955,747 | +0.36(+1.29%) |
Oct 01, 2019 | 27.92 | 28.03 | 27.82 | 27.87 | 3,091,293 | -0.08(-0.29%) |
Sep 30, 2019 | 28.00 | 28.10 | 27.87 | 27.95 | 10,072,251 | +7.76(+38.43%) |
Sep 27, 2019 | 20.33 | 20.76 | 19.18 | 20.19 | 598,100 | -0.00(-0.02%) |
Sep 26, 2019 | 20.15 | 21.21 | 18.51 | 20.20 | 879,244 | -0.54(-2.58%) |
Sep 25, 2019 | 19.44 | 20.95 | 19.42 | 20.73 | 804,573 | +1.27(+6.53%) |
Sep 24, 2019 | 18.04 | 19.92 | 16.55 | 19.46 | 1,000,547 | +1.57(+8.78%) |
Sep 23, 2019 | 15.06 | 18.22 | 15.06 | 17.89 | 1,181,986 | +2.79(+18.48%) |
Sep 20, 2019 | 16.00 | 16.05 | 14.91 | 15.10 | 453,900 | -0.93(-5.80%) |
Sep 19, 2019 | 16.20 | 16.54 | 15.82 | 16.03 | 218,663 | +0.53(+3.42%) |
Sep 18, 2019 | 15.55 | 15.57 | 15.17 | 15.50 | 87,645 | -0.11(-0.70%) |
Sep 17, 2019 | 16.60 | 16.81 | 15.47 | 15.61 | 218,925 | -0.97(-5.85%) |
Sep 16, 2019 | 16.00 | 17.05 | 16.00 | 16.58 | 198,912 | +0.56(+3.50%) |
Sep 13, 2019 | 15.92 | 16.39 | 15.77 | 16.02 | 96,900 | +0.11(+0.69%) |
Sep 12, 2019 | 15.92 | 16.00 | 15.41 | 15.91 | 71,405 | -0.05(-0.31%) |
Sep 11, 2019 | 15.14 | 16.09 | 15.11 | 15.96 | 502,031 | +0.82(+5.42%) |
Sep 10, 2019 | 14.45 | 15.39 | 14.20 | 15.14 | 142,218 | +0.68(+4.70%) |
Sep 09, 2019 | 14.81 | 14.85 | 14.32 | 14.46 | 154,382 | -0.36(-2.43%) |
Sep 06, 2019 | 15.16 | 15.17 | 14.57 | 14.82 | 99,800 | -0.28(-1.85%) |
Sep 05, 2019 | 14.82 | 15.37 | 14.51 | 15.10 | 211,976 | +0.35(+2.37%) |
Sep 04, 2019 | 15.10 | 15.13 | 14.55 | 14.75 | 124,281 | -0.29(-1.93%) |