Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.58 | 31.61 | 30.76 | 31.56 | 152,052 | -0.08(-0.25%) |
Oct 30, 2019 | 32.02 | 32.06 | 31.25 | 31.64 | 129,758 | -0.11(-0.34%) |
Oct 29, 2019 | 30.96 | 32.02 | 30.82 | 31.75 | 159,711 | +0.57(+1.83%) |
Oct 28, 2019 | 30.92 | 31.46 | 30.58 | 31.18 | 281,099 | +0.56(+1.83%) |
Oct 25, 2019 | 29.46 | 30.86 | 29.46 | 30.62 | 193,731 | +1.11(+3.77%) |
Oct 24, 2019 | 30.17 | 30.17 | 29.45 | 29.51 | 128,961 | -0.34(-1.15%) |
Oct 23, 2019 | 29.91 | 29.99 | 29.43 | 29.85 | 116,003 | +0.05(+0.16%) |
Oct 22, 2019 | 29.82 | 29.97 | 28.95 | 29.80 | 155,382 | -0.26(-0.85%) |
Oct 21, 2019 | 29.70 | 30.48 | 29.70 | 30.06 | 121,975 | +0.80(+2.72%) |
Oct 18, 2019 | 29.28 | 29.82 | 29.12 | 29.26 | 115,730 | -0.23(-0.77%) |
Oct 17, 2019 | 29.08 | 29.82 | 28.94 | 29.49 | 205,025 | +0.64(+2.22%) |
Oct 16, 2019 | 27.88 | 29.55 | 27.88 | 28.85 | 212,962 | +0.77(+2.73%) |
Oct 15, 2019 | 27.59 | 28.50 | 27.26 | 28.08 | 365,747 | +0.64(+2.33%) |
Oct 14, 2019 | 27.26 | 27.86 | 26.77 | 27.44 | 70,687 | +0.11(+0.40%) |
Oct 11, 2019 | 26.91 | 27.91 | 26.74 | 27.34 | 109,018 | +1.04(+3.96%) |
Oct 10, 2019 | 26.49 | 26.68 | 26.06 | 26.29 | 96,171 | -0.07(-0.26%) |
Oct 09, 2019 | 27.17 | 27.17 | 25.82 | 26.36 | 85,257 | -0.49(-1.83%) |
Oct 08, 2019 | 27.79 | 27.79 | 26.45 | 26.85 | 68,386 | -1.39(-4.91%) |
Oct 07, 2019 | 28.13 | 28.68 | 27.71 | 28.24 | 119,817 | +0.12(+0.42%) |
Oct 04, 2019 | 27.74 | 28.16 | 27.37 | 28.12 | 153,561 | +0.61(+2.22%) |
Oct 03, 2019 | 27.40 | 27.67 | 27.10 | 27.51 | 115,260 | -0.16(-0.57%) |
Oct 02, 2019 | 27.35 | 27.78 | 26.93 | 27.67 | 94,751 | +0.08(+0.29%) |
Oct 01, 2019 | 28.96 | 29.21 | 27.31 | 27.59 | 90,424 | -1.13(-3.94%) |
Sep 30, 2019 | 28.60 | 29.11 | 28.42 | 28.72 | 138,362 | +0.18(+0.62%) |
Sep 27, 2019 | 29.01 | 29.01 | 28.44 | 28.55 | 81,458 | -0.31(-1.09%) |
Sep 26, 2019 | 28.92 | 29.05 | 28.37 | 28.86 | 62,714 | -0.15(-0.51%) |
Sep 25, 2019 | 28.46 | 29.20 | 28.46 | 29.01 | 112,003 | +0.38(+1.34%) |
Sep 24, 2019 | 29.03 | 29.29 | 28.52 | 28.62 | 130,171 | -0.53(-1.82%) |
Sep 23, 2019 | 28.85 | 29.43 | 28.65 | 29.16 | 107,004 | +0.01(+0.03%) |
Sep 20, 2019 | 29.50 | 29.80 | 28.91 | 29.15 | 230,850 | -0.41(-1.40%) |
Sep 19, 2019 | 29.60 | 29.97 | 29.42 | 29.56 | 105,515 | -0.06(-0.20%) |
Sep 18, 2019 | 29.31 | 29.93 | 29.26 | 29.62 | 119,336 | +0.25(+0.84%) |
Sep 17, 2019 | 29.28 | 29.57 | 28.70 | 29.37 | 104,004 | -0.10(-0.33%) |
Sep 16, 2019 | 29.31 | 29.90 | 28.77 | 29.47 | 224,505 | +0.13(+0.44%) |
Sep 13, 2019 | 29.52 | 29.60 | 29.05 | 29.34 | 162,307 | -0.10(-0.33%) |
Sep 12, 2019 | 29.56 | 29.99 | 28.98 | 29.44 | 143,277 | -0.22(-0.73%) |
Sep 11, 2019 | 28.97 | 29.71 | 28.74 | 29.66 | 136,408 | +0.92(+3.22%) |
Sep 10, 2019 | 27.48 | 29.00 | 27.48 | 28.73 | 109,975 | +1.41(+5.15%) |
Sep 09, 2019 | 26.33 | 27.70 | 26.33 | 27.33 | 84,101 | +1.12(+4.28%) |
Sep 06, 2019 | 26.41 | 26.47 | 25.93 | 26.21 | 32,441 | -0.28(-1.04%) |
Sep 05, 2019 | 26.21 | 27.36 | 26.21 | 26.48 | 85,757 | +0.70(+2.71%) |
Sep 04, 2019 | 25.35 | 25.88 | 25.18 | 25.78 | 63,033 | +0.85(+3.39%) |
Sep 03, 2019 | 25.69 | 26.35 | 24.80 | 24.94 | 85,519 | -1.13(-4.34%) |
Aug 30, 2019 | 26.55 | 26.82 | 25.79 | 26.07 | 49,220 | -0.17(-0.64%) |
Aug 29, 2019 | 26.03 | 26.50 | 26.03 | 26.23 | 41,567 | +0.68(+2.65%) |
Aug 28, 2019 | 25.72 | 26.10 | 25.21 | 25.56 | 55,178 | +0.36(+1.44%) |
Aug 27, 2019 | 26.23 | 26.27 | 25.14 | 25.19 | 42,214 | -0.65(-2.51%) |
Aug 26, 2019 | 25.78 | 26.01 | 25.28 | 25.84 | 39,148 | +0.45(+1.78%) |
Aug 23, 2019 | 26.50 | 26.50 | 25.22 | 25.39 | 84,407 | -1.33(-4.97%) |
Aug 22, 2019 | 27.20 | 27.45 | 26.71 | 26.72 | 46,085 | -0.30(-1.13%) |
Aug 21, 2019 | 27.61 | 27.69 | 26.74 | 27.02 | 61,878 | -0.08(-0.29%) |
Aug 20, 2019 | 27.47 | 27.52 | 27.00 | 27.10 | 80,608 | -0.38(-1.40%) |
Aug 19, 2019 | 28.01 | 28.45 | 27.37 | 27.48 | 69,831 | -0.08(-0.29%) |
Aug 16, 2019 | 27.19 | 27.79 | 27.19 | 27.56 | 58,068 | +0.66(+2.45%) |
Aug 15, 2019 | 27.25 | 27.44 | 26.78 | 26.90 | 56,921 | -0.31(-1.16%) |
Aug 14, 2019 | 27.82 | 27.82 | 26.99 | 27.22 | 94,570 | -1.22(-4.29%) |
Aug 13, 2019 | 27.48 | 28.66 | 27.48 | 28.44 | 69,536 | +0.88(+3.21%) |
Aug 12, 2019 | 27.24 | 27.73 | 26.80 | 27.55 | 52,186 | +0.16(+0.57%) |
Aug 09, 2019 | 27.68 | 27.72 | 26.55 | 27.40 | 119,594 | -0.11(-0.39%) |
Aug 08, 2019 | 24.06 | 27.97 | 24.02 | 27.50 | 152,922 | +4.03(+17.18%) |
Aug 07, 2019 | 24.03 | 24.34 | 23.23 | 23.47 | 136,688 | -1.01(-4.14%) |
Aug 06, 2019 | 24.66 | 24.66 | 23.83 | 24.48 | 90,153 | +0.04(+0.16%) |
Aug 05, 2019 | 24.82 | 24.82 | 23.92 | 24.45 | 72,809 | -0.88(-3.46%) |
Aug 02, 2019 | 25.83 | 26.03 | 24.86 | 25.32 | 66,407 | -0.74(-2.83%) |