Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.90 | 30.21 | 28.26 | 28.89 | 1,481,347 | -1.06(-3.55%) |
Oct 30, 2019 | 29.80 | 30.33 | 29.60 | 29.95 | 946,412 | +0.11(+0.37%) |
Oct 29, 2019 | 29.78 | 30.26 | 29.32 | 29.84 | 700,327 | +0.05(+0.15%) |
Oct 28, 2019 | 30.40 | 30.88 | 29.58 | 29.80 | 898,433 | -0.51(-1.68%) |
Oct 25, 2019 | 30.80 | 31.19 | 30.29 | 30.30 | 554,976 | -0.62(-2.00%) |
Oct 24, 2019 | 31.97 | 32.17 | 30.03 | 30.92 | 1,185,477 | -0.75(-2.38%) |
Oct 23, 2019 | 30.39 | 31.96 | 30.05 | 31.68 | 1,052,166 | +1.08(+3.53%) |
Oct 22, 2019 | 30.52 | 30.93 | 30.15 | 30.60 | 406,972 | +0.24(+0.78%) |
Oct 21, 2019 | 31.89 | 32.10 | 30.20 | 30.36 | 1,180,567 | -1.31(-4.13%) |
Oct 18, 2019 | 32.21 | 32.51 | 31.25 | 31.67 | 1,956,290 | -0.61(-1.89%) |
Oct 17, 2019 | 31.79 | 33.07 | 31.77 | 32.28 | 1,613,395 | +0.29(+0.91%) |
Oct 16, 2019 | 32.18 | 32.92 | 31.79 | 31.98 | 1,081,688 | -0.12(-0.37%) |
Oct 15, 2019 | 32.36 | 33.17 | 31.53 | 32.10 | 1,346,499 | -0.61(-1.86%) |
Oct 14, 2019 | 31.51 | 33.47 | 31.47 | 32.71 | 1,352,971 | +1.16(+3.68%) |
Oct 11, 2019 | 31.97 | 32.50 | 31.44 | 31.55 | 1,364,756 | +0.37(+1.19%) |
Oct 10, 2019 | 30.69 | 31.43 | 30.56 | 31.18 | 1,018,039 | -0.25(-0.81%) |
Oct 09, 2019 | 31.10 | 31.94 | 30.74 | 31.43 | 1,762,900 | +0.70(+2.28%) |
Oct 08, 2019 | 30.29 | 31.28 | 29.76 | 30.73 | 1,115,298 | +0.08(+0.27%) |
Oct 07, 2019 | 30.63 | 31.44 | 30.21 | 30.65 | 1,343,866 | +0.09(+0.30%) |
Oct 04, 2019 | 28.20 | 30.72 | 28.20 | 30.56 | 1,911,254 | +2.56(+9.15%) |
Oct 03, 2019 | 27.45 | 28.36 | 27.12 | 28.00 | 1,080,558 | +0.54(+1.98%) |
Oct 02, 2019 | 26.74 | 27.57 | 26.52 | 27.45 | 1,001,424 | +0.75(+2.82%) |
Oct 01, 2019 | 27.24 | 27.62 | 26.35 | 26.70 | 818,943 | -0.33(-1.21%) |
Sep 30, 2019 | 26.84 | 27.65 | 26.73 | 27.03 | 1,142,801 | +0.24(+0.88%) |
Sep 27, 2019 | 26.33 | 27.43 | 26.25 | 26.79 | 985,633 | +0.42(+1.58%) |
Sep 26, 2019 | 25.63 | 26.75 | 25.30 | 26.37 | 1,216,122 | +1.58(+6.37%) |
Sep 25, 2019 | 24.61 | 25.10 | 24.36 | 24.79 | 828,405 | +0.26(+1.07%) |
Sep 24, 2019 | 25.59 | 25.70 | 24.17 | 24.53 | 1,227,090 | -0.97(-3.81%) |
Sep 23, 2019 | 25.56 | 26.03 | 25.26 | 25.50 | 461,321 | -0.12(-0.46%) |
Sep 20, 2019 | 25.65 | 26.01 | 25.16 | 25.62 | 584,046 | -0.08(-0.32%) |
Sep 19, 2019 | 26.64 | 26.83 | 25.69 | 25.70 | 487,993 | -0.70(-2.65%) |
Sep 18, 2019 | 27.54 | 27.93 | 26.27 | 26.40 | 615,002 | -1.34(-4.84%) |
Sep 17, 2019 | 27.48 | 27.89 | 26.24 | 27.74 | 860,217 | -0.30(-1.07%) |
Sep 16, 2019 | 29.10 | 29.69 | 27.48 | 28.04 | 890,179 | -0.95(-3.29%) |
Sep 13, 2019 | 28.33 | 29.51 | 28.20 | 29.00 | 825,086 | +0.67(+2.37%) |
Sep 12, 2019 | 27.69 | 28.50 | 27.27 | 28.33 | 636,588 | +0.43(+1.53%) |
Sep 11, 2019 | 27.98 | 28.13 | 27.09 | 27.90 | 800,277 | +0.15(+0.56%) |
Sep 10, 2019 | 28.13 | 28.13 | 27.22 | 27.74 | 992,651 | -0.25(-0.91%) |
Sep 09, 2019 | 26.80 | 28.10 | 26.80 | 28.00 | 886,992 | +1.29(+4.83%) |
Sep 06, 2019 | 26.07 | 26.76 | 25.90 | 26.71 | 638,845 | +0.90(+3.47%) |
Sep 05, 2019 | 24.89 | 26.29 | 24.89 | 25.81 | 537,971 | +1.28(+5.20%) |
Sep 04, 2019 | 24.16 | 24.85 | 23.76 | 24.54 | 429,313 | +0.69(+2.88%) |
Sep 03, 2019 | 23.72 | 23.94 | 23.03 | 23.85 | 397,835 | +0.05(+0.23%) |
Aug 30, 2019 | 23.66 | 24.13 | 23.06 | 23.79 | 423,061 | +0.32(+1.35%) |
Aug 29, 2019 | 23.38 | 23.69 | 23.31 | 23.48 | 340,693 | +0.49(+2.13%) |
Aug 28, 2019 | 21.97 | 23.31 | 21.96 | 22.99 | 321,726 | +1.12(+5.13%) |
Aug 27, 2019 | 22.75 | 22.84 | 21.60 | 21.87 | 363,124 | -0.73(-3.24%) |
Aug 26, 2019 | 22.74 | 22.83 | 22.28 | 22.60 | 314,552 | +0.33(+1.50%) |
Aug 23, 2019 | 23.58 | 23.65 | 22.07 | 22.26 | 930,867 | -1.55(-6.50%) |
Aug 22, 2019 | 23.87 | 24.11 | 23.74 | 23.81 | 395,469 | +0.02(+0.08%) |
Aug 21, 2019 | 23.86 | 24.82 | 23.71 | 23.79 | 599,996 | +0.33(+1.39%) |
Aug 20, 2019 | 23.02 | 23.80 | 22.99 | 23.47 | 840,431 | +0.50(+2.17%) |
Aug 19, 2019 | 22.05 | 23.19 | 21.99 | 22.97 | 678,988 | +1.37(+6.33%) |
Aug 16, 2019 | 20.48 | 21.66 | 20.27 | 21.60 | 441,954 | +1.34(+6.61%) |
Aug 15, 2019 | 20.82 | 20.97 | 20.22 | 20.26 | 526,260 | -0.52(-2.52%) |
Aug 14, 2019 | 21.20 | 21.52 | 20.61 | 20.79 | 607,074 | -0.94(-4.33%) |
Aug 13, 2019 | 21.24 | 22.47 | 21.10 | 21.73 | 554,312 | +0.40(+1.87%) |
Aug 12, 2019 | 21.00 | 21.54 | 20.77 | 21.33 | 315,750 | +0.06(+0.30%) |
Aug 09, 2019 | 22.23 | 22.29 | 21.12 | 21.27 | 583,932 | -1.02(-4.59%) |
Aug 08, 2019 | 22.40 | 22.70 | 22.02 | 22.29 | 414,244 | +0.01(+0.04%) |
Aug 07, 2019 | 21.72 | 22.63 | 21.27 | 22.28 | 629,535 | +0.08(+0.37%) |
Aug 06, 2019 | 21.70 | 22.53 | 21.61 | 22.20 | 574,122 | +0.78(+3.63%) |
Aug 05, 2019 | 22.42 | 22.42 | 20.93 | 21.42 | 830,130 | -1.48(-6.48%) |
Aug 02, 2019 | 22.85 | 23.50 | 22.47 | 22.91 | 814,633 | +0.08(+0.36%) |