Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.46 | 28.68 | 27.67 | 28.23 | 1,613,903 | -0.43(-1.49%) |
Oct 30, 2019 | 29.00 | 29.00 | 28.10 | 28.66 | 749,544 | -0.23(-0.79%) |
Oct 29, 2019 | 29.10 | 29.23 | 28.78 | 28.88 | 1,048,412 | -0.25(-0.85%) |
Oct 28, 2019 | 28.59 | 29.50 | 28.57 | 29.13 | 1,378,473 | +0.72(+2.54%) |
Oct 25, 2019 | 27.01 | 28.81 | 27.01 | 28.41 | 1,322,377 | -0.06(-0.20%) |
Oct 24, 2019 | 28.86 | 29.50 | 27.81 | 28.47 | 979,646 | -1.11(-3.74%) |
Oct 23, 2019 | 28.36 | 29.58 | 28.09 | 29.57 | 1,041,087 | +1.17(+4.13%) |
Oct 22, 2019 | 27.49 | 28.53 | 26.90 | 28.40 | 739,337 | +0.53(+1.91%) |
Oct 21, 2019 | 27.64 | 28.13 | 27.46 | 27.87 | 1,023,799 | +0.57(+2.09%) |
Oct 18, 2019 | 27.90 | 28.40 | 27.23 | 27.30 | 871,164 | -0.73(-2.61%) |
Oct 17, 2019 | 27.37 | 28.09 | 27.28 | 28.03 | 491,210 | +0.79(+2.90%) |
Oct 16, 2019 | 27.70 | 28.43 | 27.14 | 27.24 | 743,745 | -0.54(-1.95%) |
Oct 15, 2019 | 26.99 | 27.85 | 26.65 | 27.78 | 798,462 | +0.75(+2.76%) |
Oct 14, 2019 | 26.74 | 27.07 | 26.30 | 27.04 | 609,008 | +0.17(+0.62%) |
Oct 11, 2019 | 25.75 | 27.21 | 25.75 | 26.87 | 821,696 | +1.49(+5.88%) |
Oct 10, 2019 | 25.21 | 25.72 | 25.04 | 25.38 | 630,971 | +0.29(+1.17%) |
Oct 09, 2019 | 24.62 | 25.20 | 24.39 | 25.08 | 726,283 | +0.70(+2.88%) |
Oct 08, 2019 | 24.52 | 24.78 | 24.07 | 24.38 | 1,014,427 | -0.68(-2.73%) |
Oct 07, 2019 | 24.99 | 25.40 | 24.56 | 25.06 | 1,124,381 | +0.04(+0.17%) |
Oct 04, 2019 | 24.73 | 25.05 | 24.40 | 25.02 | 830,011 | +0.42(+1.72%) |
Oct 03, 2019 | 24.50 | 24.71 | 23.63 | 24.60 | 1,277,817 | +0.00(+0.00%) |
Oct 02, 2019 | 25.65 | 25.69 | 23.86 | 24.60 | 1,921,248 | -1.29(-4.99%) |
Oct 01, 2019 | 26.96 | 27.79 | 25.84 | 25.89 | 913,762 | -0.96(-3.57%) |
Sep 30, 2019 | 26.12 | 27.00 | 26.03 | 26.85 | 1,115,002 | +0.73(+2.80%) |
Sep 27, 2019 | 26.40 | 27.09 | 26.02 | 26.12 | 781,490 | -0.26(-0.99%) |
Sep 26, 2019 | 27.07 | 27.07 | 26.34 | 26.38 | 783,750 | -0.21(-0.80%) |
Sep 25, 2019 | 25.90 | 26.89 | 25.87 | 26.59 | 1,079,358 | +0.66(+2.53%) |
Sep 24, 2019 | 27.51 | 27.57 | 25.84 | 25.94 | 1,545,210 | -1.60(-5.80%) |
Sep 23, 2019 | 27.66 | 27.82 | 27.17 | 27.53 | 744,654 | -0.34(-1.23%) |
Sep 20, 2019 | 28.03 | 28.31 | 27.62 | 27.88 | 2,447,934 | -0.16(-0.58%) |
Sep 19, 2019 | 28.03 | 28.28 | 27.91 | 28.04 | 721,562 | +0.01(+0.03%) |
Sep 18, 2019 | 28.00 | 28.18 | 27.63 | 28.03 | 1,103,192 | -0.01(-0.03%) |
Sep 17, 2019 | 27.99 | 28.47 | 27.50 | 28.04 | 919,001 | +0.01(+0.03%) |
Sep 16, 2019 | 27.28 | 28.34 | 27.08 | 28.03 | 1,291,988 | +0.59(+2.15%) |
Sep 13, 2019 | 28.02 | 28.68 | 27.43 | 27.44 | 728,233 | -0.34(-1.23%) |
Sep 12, 2019 | 27.56 | 27.96 | 27.31 | 27.78 | 834,535 | +0.10(+0.38%) |
Sep 11, 2019 | 27.13 | 27.71 | 26.55 | 27.68 | 947,478 | +0.74(+2.75%) |
Sep 10, 2019 | 26.09 | 27.16 | 25.98 | 26.94 | 1,205,170 | +0.95(+3.66%) |
Sep 09, 2019 | 24.03 | 26.00 | 23.94 | 25.99 | 1,876,994 | +2.18(+9.14%) |
Sep 06, 2019 | 24.22 | 24.37 | 23.76 | 23.81 | 634,980 | -0.26(-1.07%) |
Sep 05, 2019 | 23.51 | 24.47 | 23.51 | 24.07 | 1,279,394 | +0.89(+3.85%) |
Sep 04, 2019 | 23.31 | 23.67 | 23.13 | 23.17 | 749,134 | +0.12(+0.54%) |
Sep 03, 2019 | 23.37 | 23.50 | 22.77 | 23.05 | 1,030,423 | -0.48(-2.06%) |
Aug 30, 2019 | 23.69 | 24.04 | 23.47 | 23.53 | 934,210 | -0.01(-0.04%) |
Aug 29, 2019 | 23.17 | 24.03 | 23.11 | 23.54 | 844,098 | +0.67(+2.91%) |
Aug 28, 2019 | 22.81 | 23.33 | 22.67 | 22.88 | 1,049,455 | -0.02(-0.08%) |
Aug 27, 2019 | 23.66 | 23.97 | 22.87 | 22.90 | 1,103,383 | -0.75(-3.17%) |
Aug 26, 2019 | 23.64 | 23.68 | 23.23 | 23.65 | 1,366,252 | +0.19(+0.81%) |
Aug 23, 2019 | 23.90 | 24.26 | 23.37 | 23.46 | 1,500,462 | -0.73(-3.02%) |
Aug 22, 2019 | 24.58 | 24.75 | 24.16 | 24.19 | 1,093,012 | -0.25(-1.01%) |
Aug 21, 2019 | 25.09 | 25.16 | 24.41 | 24.44 | 937,986 | -0.48(-1.94%) |
Aug 20, 2019 | 24.79 | 25.05 | 24.74 | 24.92 | 1,272,091 | +0.01(+0.04%) |
Aug 19, 2019 | 25.55 | 25.79 | 24.89 | 24.91 | 1,185,073 | -0.24(-0.94%) |
Aug 16, 2019 | 25.03 | 25.42 | 24.86 | 25.15 | 1,187,339 | +0.26(+1.03%) |
Aug 15, 2019 | 25.84 | 25.84 | 24.53 | 24.89 | 1,802,455 | -0.96(-3.71%) |
Aug 14, 2019 | 27.24 | 27.39 | 25.80 | 25.85 | 1,898,697 | -1.92(-6.91%) |
Aug 13, 2019 | 27.87 | 28.51 | 27.53 | 27.77 | 2,323,519 | -0.18(-0.65%) |
Aug 12, 2019 | 29.64 | 29.64 | 27.74 | 27.95 | 1,704,542 | -1.89(-6.34%) |
Aug 09, 2019 | 30.11 | 30.11 | 29.33 | 29.84 | 1,065,774 | -0.37(-1.23%) |
Aug 08, 2019 | 29.97 | 30.29 | 29.58 | 30.21 | 1,033,337 | +0.56(+1.89%) |
Aug 07, 2019 | 31.42 | 31.81 | 29.48 | 29.65 | 2,789,781 | -2.36(-7.36%) |
Aug 06, 2019 | 31.83 | 32.41 | 30.33 | 32.01 | 3,137,804 | -0.20(-0.62%) |
Aug 05, 2019 | 32.50 | 32.57 | 31.41 | 32.21 | 1,844,539 | -0.80(-2.42%) |
Aug 02, 2019 | 33.12 | 33.42 | 32.32 | 33.01 | 1,450,152 | -0.50(-1.50%) |