Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.90 | 30.23 | 29.71 | 29.91 | 212,570 | -0.31(-1.03%) |
Oct 30, 2019 | 29.52 | 30.28 | 29.45 | 30.22 | 321,114 | +0.72(+2.44%) |
Oct 29, 2019 | 29.51 | 30.11 | 29.36 | 29.50 | 306,820 | +0.11(+0.37%) |
Oct 28, 2019 | 29.64 | 29.97 | 29.09 | 29.39 | 221,560 | -0.12(-0.41%) |
Oct 25, 2019 | 28.86 | 30.20 | 28.86 | 29.51 | 281,600 | +0.56(+1.93%) |
Oct 24, 2019 | 29.30 | 29.55 | 28.80 | 28.95 | 193,231 | -0.24(-0.82%) |
Oct 23, 2019 | 29.45 | 29.58 | 28.99 | 29.19 | 221,724 | -0.16(-0.55%) |
Oct 22, 2019 | 28.61 | 29.51 | 28.61 | 29.35 | 287,613 | +0.68(+2.37%) |
Oct 21, 2019 | 28.86 | 29.51 | 28.65 | 28.67 | 238,964 | +0.07(+0.24%) |
Oct 18, 2019 | 28.49 | 28.90 | 28.40 | 28.60 | 207,900 | -0.05(-0.17%) |
Oct 17, 2019 | 28.41 | 28.87 | 28.38 | 28.65 | 167,170 | +0.40(+1.42%) |
Oct 16, 2019 | 28.16 | 28.55 | 28.15 | 28.25 | 183,682 | +0.06(+0.21%) |
Oct 15, 2019 | 28.03 | 28.27 | 27.76 | 28.19 | 173,362 | +0.44(+1.59%) |
Oct 14, 2019 | 27.73 | 27.84 | 27.37 | 27.75 | 117,439 | -0.13(-0.47%) |
Oct 11, 2019 | 28.07 | 28.32 | 27.84 | 27.88 | 201,600 | +0.29(+1.05%) |
Oct 10, 2019 | 27.76 | 28.21 | 27.36 | 27.59 | 212,493 | +0.05(+0.18%) |
Oct 09, 2019 | 27.47 | 27.80 | 27.26 | 27.54 | 222,328 | +0.43(+1.59%) |
Oct 08, 2019 | 26.45 | 27.25 | 26.14 | 27.11 | 248,392 | +0.54(+2.03%) |
Oct 07, 2019 | 26.48 | 26.77 | 26.28 | 26.57 | 576,971 | -0.08(-0.30%) |
Oct 04, 2019 | 26.16 | 26.74 | 25.99 | 26.65 | 262,000 | +0.64(+2.46%) |
Oct 03, 2019 | 26.41 | 26.43 | 25.86 | 26.01 | 292,113 | -0.46(-1.74%) |
Oct 02, 2019 | 26.15 | 26.56 | 26.02 | 26.47 | 221,552 | +0.11(+0.42%) |
Oct 01, 2019 | 27.53 | 27.89 | 26.35 | 26.36 | 294,120 | -0.93(-3.41%) |
Sep 30, 2019 | 27.74 | 27.97 | 27.26 | 27.29 | 527,907 | -0.51(-1.83%) |
Sep 27, 2019 | 28.04 | 28.21 | 27.45 | 27.80 | 269,700 | -0.05(-0.18%) |
Sep 26, 2019 | 27.86 | 28.20 | 27.47 | 27.85 | 222,396 | -0.08(-0.29%) |
Sep 25, 2019 | 27.00 | 28.03 | 26.77 | 27.93 | 302,675 | +1.03(+3.83%) |
Sep 24, 2019 | 27.25 | 27.66 | 26.70 | 26.90 | 243,177 | -0.50(-1.82%) |
Sep 23, 2019 | 27.06 | 27.93 | 26.69 | 27.40 | 284,679 | +0.16(+0.59%) |
Sep 20, 2019 | 27.73 | 27.93 | 27.22 | 27.24 | 403,000 | -0.44(-1.59%) |
Sep 19, 2019 | 27.62 | 28.33 | 27.34 | 27.68 | 408,310 | +0.01(+0.04%) |
Sep 18, 2019 | 26.77 | 27.79 | 26.32 | 27.67 | 415,528 | +0.91(+3.40%) |
Sep 17, 2019 | 26.71 | 26.95 | 26.39 | 26.76 | 154,267 | -0.05(-0.19%) |
Sep 16, 2019 | 26.63 | 26.92 | 26.25 | 26.81 | 228,935 | +0.02(+0.07%) |
Sep 13, 2019 | 27.30 | 27.58 | 26.76 | 26.79 | 200,800 | -0.34(-1.25%) |
Sep 12, 2019 | 26.99 | 27.34 | 26.63 | 27.13 | 400,131 | +0.21(+0.78%) |
Sep 11, 2019 | 26.01 | 27.08 | 25.88 | 26.92 | 261,874 | +1.02(+3.94%) |
Sep 10, 2019 | 25.14 | 25.91 | 25.02 | 25.90 | 245,965 | +0.76(+3.02%) |
Sep 09, 2019 | 24.64 | 25.15 | 24.38 | 25.14 | 228,051 | +0.64(+2.61%) |
Sep 06, 2019 | 24.76 | 25.27 | 24.50 | 24.50 | 125,800 | -0.18(-0.73%) |
Sep 05, 2019 | 24.58 | 25.07 | 24.38 | 24.68 | 152,439 | +0.43(+1.77%) |
Sep 04, 2019 | 25.19 | 25.30 | 24.18 | 24.25 | 316,505 | -0.67(-2.69%) |
Sep 03, 2019 | 25.08 | 25.24 | 24.74 | 24.92 | 361,972 | -0.22(-0.88%) |
Aug 30, 2019 | 25.16 | 25.25 | 24.79 | 25.14 | 231,800 | +0.19(+0.76%) |
Aug 29, 2019 | 24.27 | 25.03 | 24.18 | 24.95 | 237,442 | +0.79(+3.27%) |
Aug 28, 2019 | 23.74 | 24.34 | 23.44 | 24.16 | 207,138 | +0.39(+1.64%) |
Aug 27, 2019 | 24.31 | 24.45 | 23.66 | 23.77 | 313,574 | -0.36(-1.49%) |
Aug 26, 2019 | 24.39 | 24.39 | 23.80 | 24.13 | 217,226 | -0.01(-0.04%) |
Aug 23, 2019 | 24.36 | 24.88 | 24.08 | 24.14 | 393,900 | -0.25(-1.03%) |
Aug 22, 2019 | 23.92 | 24.47 | 23.70 | 24.39 | 154,784 | +0.66(+2.78%) |
Aug 21, 2019 | 24.21 | 24.26 | 23.44 | 23.73 | 339,019 | -0.12(-0.50%) |
Aug 20, 2019 | 24.00 | 24.01 | 23.59 | 23.85 | 261,327 | -0.17(-0.71%) |
Aug 19, 2019 | 24.15 | 24.32 | 23.83 | 24.02 | 161,022 | +0.21(+0.88%) |
Aug 16, 2019 | 23.62 | 23.94 | 23.53 | 23.81 | 106,400 | +0.29(+1.23%) |
Aug 15, 2019 | 23.76 | 23.76 | 23.24 | 23.52 | 228,148 | -0.09(-0.38%) |
Aug 14, 2019 | 23.41 | 23.72 | 23.19 | 23.61 | 291,049 | -0.11(-0.46%) |
Aug 13, 2019 | 23.94 | 24.36 | 23.62 | 23.72 | 231,124 | -0.33(-1.37%) |
Aug 12, 2019 | 23.96 | 24.34 | 23.96 | 24.05 | 234,927 | -0.18(-0.74%) |
Aug 09, 2019 | 24.02 | 24.44 | 23.73 | 24.23 | 270,200 | +0.19(+0.79%) |
Aug 08, 2019 | 23.51 | 24.16 | 23.48 | 24.04 | 226,819 | +0.66(+2.82%) |
Aug 07, 2019 | 23.13 | 23.54 | 22.67 | 23.38 | 301,649 | -0.12(-0.51%) |
Aug 06, 2019 | 22.40 | 23.53 | 22.31 | 23.50 | 281,265 | +1.19(+5.33%) |
Aug 05, 2019 | 21.58 | 22.61 | 21.58 | 22.31 | 258,865 | +0.28(+1.27%) |
Aug 02, 2019 | 21.87 | 22.25 | 21.35 | 22.03 | 406,400 | -1.95(-8.13%) |