Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.75 | 28.75 | 27.60 | 27.87 | 2,733,717 | -0.95(-3.28%) |
Oct 30, 2019 | 30.53 | 31.32 | 27.24 | 28.81 | 5,549,381 | +0.75(+2.67%) |
Oct 29, 2019 | 28.34 | 28.57 | 27.26 | 28.06 | 2,232,577 | -0.48(-1.69%) |
Oct 28, 2019 | 28.24 | 28.93 | 28.24 | 28.55 | 1,011,872 | +0.50(+1.79%) |
Oct 25, 2019 | 27.88 | 28.26 | 27.86 | 28.04 | 317,254 | +0.11(+0.39%) |
Oct 24, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 447,979 | -0.20(-0.70%) |
Oct 23, 2019 | 27.57 | 28.24 | 27.31 | 28.13 | 1,763,867 | +0.52(+1.89%) |
Oct 22, 2019 | 27.22 | 27.88 | 27.03 | 27.61 | 638,121 | +0.32(+1.19%) |
Oct 21, 2019 | 27.32 | 27.51 | 27.11 | 27.28 | 502,158 | +0.25(+0.91%) |
Oct 18, 2019 | 26.82 | 27.12 | 26.76 | 27.04 | 1,452,670 | +0.06(+0.22%) |
Oct 17, 2019 | 26.43 | 27.01 | 26.36 | 26.98 | 1,009,527 | +0.78(+2.97%) |
Oct 16, 2019 | 26.31 | 26.53 | 26.10 | 26.20 | 727,465 | -0.18(-0.67%) |
Oct 15, 2019 | 26.00 | 26.48 | 25.87 | 26.38 | 772,735 | +0.41(+1.59%) |
Oct 14, 2019 | 26.13 | 26.28 | 25.94 | 25.96 | 385,562 | -0.40(-1.53%) |
Oct 11, 2019 | 25.98 | 26.73 | 25.98 | 26.37 | 1,965,151 | +0.88(+3.44%) |
Oct 10, 2019 | 25.61 | 25.83 | 25.40 | 25.49 | 913,847 | +0.10(+0.39%) |
Oct 09, 2019 | 25.56 | 25.63 | 25.30 | 25.39 | 939,667 | +0.07(+0.27%) |
Oct 08, 2019 | 25.26 | 25.62 | 25.12 | 25.32 | 901,768 | -0.31(-1.19%) |
Oct 07, 2019 | 25.53 | 25.91 | 25.41 | 25.63 | 397,501 | -0.07(-0.27%) |
Oct 04, 2019 | 25.55 | 25.72 | 25.25 | 25.70 | 471,871 | +0.17(+0.66%) |
Oct 03, 2019 | 25.50 | 25.71 | 25.12 | 25.53 | 1,001,669 | -0.23(-0.88%) |
Oct 02, 2019 | 25.60 | 25.80 | 25.12 | 25.76 | 1,303,317 | -0.16(-0.61%) |
Oct 01, 2019 | 26.86 | 27.08 | 25.91 | 25.92 | 712,880 | -0.73(-2.74%) |
Sep 30, 2019 | 26.54 | 26.79 | 26.35 | 26.64 | 515,144 | +0.21(+0.78%) |
Sep 27, 2019 | 26.68 | 26.96 | 26.40 | 26.44 | 433,192 | -0.11(-0.41%) |
Sep 26, 2019 | 27.17 | 27.25 | 26.51 | 26.55 | 851,050 | -0.69(-2.53%) |
Sep 25, 2019 | 26.94 | 27.49 | 26.79 | 27.24 | 727,947 | +0.31(+1.13%) |
Sep 24, 2019 | 27.51 | 27.67 | 26.74 | 26.93 | 607,427 | -0.51(-1.87%) |
Sep 23, 2019 | 27.02 | 27.62 | 27.02 | 27.44 | 441,091 | +0.22(+0.80%) |
Sep 20, 2019 | 27.20 | 27.76 | 27.09 | 27.23 | 1,027,803 | +0.00(+0.00%) |
Sep 19, 2019 | 27.30 | 27.64 | 27.14 | 27.23 | 778,809 | -0.18(-0.65%) |
Sep 18, 2019 | 27.34 | 27.49 | 27.11 | 27.40 | 699,010 | -0.03(-0.11%) |
Sep 17, 2019 | 27.96 | 28.00 | 27.31 | 27.43 | 1,203,538 | -0.70(-2.49%) |
Sep 16, 2019 | 28.10 | 28.27 | 27.96 | 28.13 | 708,532 | -0.22(-0.76%) |
Sep 13, 2019 | 28.55 | 28.62 | 28.07 | 28.35 | 603,342 | +0.04(+0.14%) |
Sep 12, 2019 | 28.14 | 28.52 | 27.80 | 28.31 | 683,349 | +0.10(+0.35%) |
Sep 11, 2019 | 27.74 | 28.27 | 27.41 | 28.21 | 798,884 | +0.52(+1.89%) |
Sep 10, 2019 | 27.28 | 27.77 | 27.28 | 27.69 | 830,336 | +0.23(+0.82%) |
Sep 09, 2019 | 27.00 | 27.49 | 26.71 | 27.46 | 872,250 | +0.65(+2.42%) |
Sep 06, 2019 | 26.49 | 26.98 | 26.33 | 26.81 | 813,999 | +0.36(+1.38%) |
Sep 05, 2019 | 26.07 | 26.60 | 25.93 | 26.45 | 1,009,654 | +0.77(+2.99%) |
Sep 04, 2019 | 25.61 | 25.72 | 25.38 | 25.68 | 689,491 | +0.48(+1.92%) |
Sep 03, 2019 | 24.96 | 25.33 | 24.79 | 25.20 | 1,835,801 | -0.59(-2.29%) |
Aug 30, 2019 | 25.73 | 26.00 | 25.65 | 25.79 | 605,981 | +0.31(+1.20%) |
Aug 29, 2019 | 25.27 | 25.61 | 25.15 | 25.48 | 620,595 | +0.55(+2.21%) |
Aug 28, 2019 | 24.57 | 25.16 | 24.55 | 24.93 | 455,339 | +0.23(+0.92%) |
Aug 27, 2019 | 25.37 | 25.41 | 24.55 | 24.70 | 699,829 | -0.42(-1.69%) |
Aug 26, 2019 | 25.19 | 25.19 | 24.80 | 25.13 | 657,633 | +0.24(+0.95%) |
Aug 23, 2019 | 25.43 | 25.68 | 24.81 | 24.89 | 804,760 | -0.82(-3.18%) |
Aug 22, 2019 | 26.06 | 26.16 | 25.68 | 25.71 | 457,359 | -0.22(-0.84%) |
Aug 21, 2019 | 26.00 | 26.06 | 25.78 | 25.93 | 423,841 | +0.30(+1.15%) |
Aug 20, 2019 | 25.59 | 25.79 | 25.31 | 25.63 | 433,274 | -0.09(-0.34%) |
Aug 19, 2019 | 26.13 | 26.13 | 25.69 | 25.72 | 385,042 | +0.04(+0.15%) |
Aug 16, 2019 | 25.48 | 25.87 | 25.39 | 25.68 | 526,998 | +0.34(+1.36%) |
Aug 15, 2019 | 25.87 | 25.98 | 25.01 | 25.33 | 708,701 | -0.54(-2.09%) |
Aug 14, 2019 | 26.13 | 26.47 | 25.76 | 25.88 | 776,957 | -0.94(-3.49%) |
Aug 13, 2019 | 26.56 | 27.52 | 26.40 | 26.81 | 465,773 | +0.16(+0.61%) |
Aug 12, 2019 | 27.15 | 27.27 | 26.56 | 26.65 | 482,215 | -0.69(-2.54%) |
Aug 09, 2019 | 27.74 | 27.97 | 27.34 | 27.34 | 747,299 | -0.52(-1.87%) |
Aug 08, 2019 | 27.35 | 27.98 | 27.35 | 27.87 | 767,363 | +0.77(+2.84%) |
Aug 07, 2019 | 26.86 | 27.30 | 26.68 | 27.10 | 776,720 | -0.30(-1.08%) |
Aug 06, 2019 | 27.21 | 27.60 | 26.74 | 27.39 | 620,000 | +0.38(+1.42%) |
Aug 05, 2019 | 27.26 | 27.27 | 26.49 | 27.01 | 857,759 | -1.06(-3.79%) |
Aug 02, 2019 | 27.97 | 28.21 | 27.68 | 28.07 | 626,489 | -0.16(-0.56%) |