Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.20 | 26.37 | 24.90 | 25.00 | 117,124 | -0.87(-3.36%) |
Oct 30, 2019 | 26.73 | 28.22 | 25.61 | 25.87 | 89,647 | -1.11(-4.11%) |
Oct 29, 2019 | 26.00 | 28.07 | 25.00 | 26.98 | 81,175 | +0.87(+3.33%) |
Oct 28, 2019 | 27.34 | 27.80 | 25.63 | 26.11 | 108,890 | -0.67(-2.50%) |
Oct 25, 2019 | 25.49 | 27.38 | 25.49 | 26.78 | 80,400 | +0.99(+3.84%) |
Oct 24, 2019 | 26.13 | 26.48 | 25.34 | 25.79 | 72,889 | -0.19(-0.73%) |
Oct 23, 2019 | 27.22 | 28.05 | 25.64 | 25.98 | 107,404 | -1.25(-4.59%) |
Oct 22, 2019 | 27.29 | 27.50 | 26.55 | 27.23 | 55,623 | -0.08(-0.29%) |
Oct 21, 2019 | 27.30 | 27.80 | 26.19 | 27.31 | 38,614 | +0.19(+0.70%) |
Oct 18, 2019 | 26.67 | 27.87 | 26.67 | 27.12 | 85,700 | +0.27(+1.01%) |
Oct 17, 2019 | 26.69 | 27.55 | 25.80 | 26.85 | 169,135 | +0.15(+0.56%) |
Oct 16, 2019 | 26.99 | 27.65 | 25.50 | 26.70 | 55,317 | -0.44(-1.62%) |
Oct 15, 2019 | 26.35 | 27.80 | 26.00 | 27.14 | 53,625 | +0.96(+3.67%) |
Oct 14, 2019 | 27.15 | 28.76 | 26.09 | 26.18 | 32,887 | -1.02(-3.75%) |
Oct 11, 2019 | 26.30 | 28.55 | 26.12 | 27.20 | 163,900 | +1.22(+4.70%) |
Oct 10, 2019 | 25.50 | 27.11 | 25.50 | 25.98 | 120,357 | +0.44(+1.72%) |
Oct 09, 2019 | 28.90 | 29.80 | 25.40 | 25.54 | 218,129 | -2.96(-10.39%) |
Oct 08, 2019 | 29.56 | 29.72 | 28.15 | 28.50 | 56,944 | -1.32(-4.43%) |
Oct 07, 2019 | 31.00 | 31.40 | 29.46 | 29.82 | 85,339 | -1.18(-3.81%) |
Oct 04, 2019 | 31.10 | 32.22 | 30.54 | 31.00 | 53,300 | -0.01(-0.03%) |
Oct 03, 2019 | 29.99 | 33.74 | 29.99 | 31.01 | 148,601 | +0.84(+2.78%) |
Oct 02, 2019 | 30.84 | 31.58 | 29.72 | 30.17 | 208,438 | -1.03(-3.30%) |
Oct 01, 2019 | 30.70 | 32.19 | 30.60 | 31.20 | 140,901 | +0.35(+1.13%) |
Sep 30, 2019 | 32.70 | 32.70 | 29.66 | 30.85 | 195,051 | -1.90(-5.80%) |
Sep 27, 2019 | 35.47 | 35.47 | 30.79 | 32.75 | 164,400 | -2.94(-8.24%) |
Sep 26, 2019 | 38.83 | 39.78 | 35.02 | 35.69 | 97,503 | -3.14(-8.09%) |
Sep 25, 2019 | 38.23 | 40.20 | 37.45 | 38.83 | 100,964 | +0.61(+1.60%) |
Sep 24, 2019 | 37.07 | 38.55 | 36.15 | 38.22 | 84,868 | +0.44(+1.16%) |
Sep 23, 2019 | 39.08 | 39.08 | 37.16 | 37.78 | 132,833 | -0.90(-2.33%) |
Sep 20, 2019 | 39.74 | 40.00 | 37.00 | 38.68 | 131,500 | -0.93(-2.35%) |
Sep 19, 2019 | 39.37 | 40.48 | 39.01 | 39.61 | 52,628 | +0.08(+0.20%) |
Sep 18, 2019 | 40.03 | 41.73 | 38.77 | 39.53 | 130,531 | -0.51(-1.27%) |
Sep 17, 2019 | 37.05 | 41.68 | 36.49 | 40.04 | 107,781 | +2.91(+7.84%) |
Sep 16, 2019 | 36.71 | 38.08 | 36.52 | 37.13 | 29,081 | +0.08(+0.22%) |
Sep 13, 2019 | 37.68 | 37.69 | 36.54 | 37.05 | 43,700 | -0.63(-1.67%) |
Sep 12, 2019 | 37.00 | 38.25 | 36.93 | 37.68 | 29,658 | +0.88(+2.39%) |
Sep 11, 2019 | 36.81 | 37.53 | 35.55 | 36.80 | 50,819 | +0.04(+0.11%) |
Sep 10, 2019 | 36.28 | 37.50 | 35.62 | 36.76 | 46,790 | +1.44(+4.08%) |
Sep 09, 2019 | 34.60 | 38.34 | 34.50 | 35.32 | 95,207 | +0.98(+2.85%) |
Sep 06, 2019 | 43.39 | 43.39 | 33.12 | 34.34 | 243,400 | -7.26(-17.45%) |
Sep 05, 2019 | 40.49 | 44.69 | 40.21 | 41.60 | 145,535 | +2.17(+5.50%) |
Sep 04, 2019 | 37.49 | 39.52 | 37.06 | 39.43 | 63,039 | +2.61(+7.09%) |
Sep 03, 2019 | 34.70 | 37.30 | 34.33 | 36.82 | 57,434 | +2.09(+6.02%) |
Aug 30, 2019 | 34.56 | 36.00 | 34.12 | 34.73 | 57,700 | +0.72(+2.12%) |
Aug 29, 2019 | 31.64 | 35.90 | 31.08 | 34.01 | 62,373 | +2.72(+8.69%) |
Aug 28, 2019 | 31.13 | 31.50 | 30.12 | 31.29 | 21,619 | +0.12(+0.38%) |
Aug 27, 2019 | 30.68 | 31.50 | 30.61 | 31.17 | 22,814 | +0.67(+2.20%) |
Aug 26, 2019 | 30.77 | 31.44 | 29.89 | 30.50 | 27,695 | +0.37(+1.23%) |
Aug 23, 2019 | 30.00 | 30.97 | 28.49 | 30.13 | 73,200 | +0.30(+1.01%) |
Aug 22, 2019 | 29.65 | 30.75 | 29.39 | 29.83 | 40,683 | +0.31(+1.05%) |
Aug 21, 2019 | 25.90 | 29.87 | 25.20 | 29.52 | 109,914 | +3.60(+13.89%) |
Aug 20, 2019 | 27.00 | 27.36 | 25.52 | 25.92 | 19,428 | -0.90(-3.36%) |
Aug 19, 2019 | 26.93 | 28.88 | 26.50 | 26.82 | 68,856 | +0.26(+0.98%) |
Aug 16, 2019 | 25.89 | 28.00 | 25.75 | 26.56 | 41,200 | +0.81(+3.15%) |
Aug 15, 2019 | 24.72 | 26.16 | 24.72 | 25.75 | 33,037 | +0.85(+3.41%) |
Aug 14, 2019 | 26.24 | 26.24 | 23.97 | 24.90 | 50,556 | -1.81(-6.78%) |
Aug 13, 2019 | 24.92 | 27.89 | 24.00 | 26.71 | 145,706 | +2.47(+10.19%) |
Aug 12, 2019 | 23.93 | 25.46 | 23.43 | 24.24 | 62,103 | +0.33(+1.38%) |
Aug 09, 2019 | 22.44 | 24.00 | 22.05 | 23.91 | 106,700 | +1.14(+5.01%) |
Aug 08, 2019 | 24.67 | 25.24 | 22.14 | 22.77 | 118,747 | -1.63(-6.68%) |
Aug 07, 2019 | 23.12 | 25.69 | 23.00 | 24.40 | 74,341 | +1.28(+5.54%) |
Aug 06, 2019 | 21.85 | 23.48 | 21.85 | 23.12 | 46,100 | +1.57(+7.29%) |
Aug 05, 2019 | 21.83 | 21.94 | 20.88 | 21.55 | 108,161 | -0.50(-2.27%) |
Aug 02, 2019 | 22.10 | 22.49 | 21.02 | 22.05 | 79,800 | -0.20(-0.90%) |