Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.53 | 29.69 | 28.61 | 28.84 | 1,113,170 | -0.81(-2.73%) |
Oct 30, 2019 | 33.01 | 33.72 | 28.67 | 29.65 | 2,447,996 | +3.89(+15.10%) |
Oct 29, 2019 | 26.14 | 26.14 | 25.64 | 25.76 | 563,627 | -0.28(-1.08%) |
Oct 28, 2019 | 25.32 | 26.15 | 25.13 | 26.04 | 812,652 | +0.83(+3.29%) |
Oct 25, 2019 | 24.40 | 25.54 | 24.34 | 25.21 | 371,800 | +0.67(+2.73%) |
Oct 24, 2019 | 25.40 | 25.43 | 24.20 | 24.54 | 685,544 | -0.87(-3.42%) |
Oct 23, 2019 | 25.15 | 25.47 | 24.62 | 25.41 | 558,465 | +0.39(+1.56%) |
Oct 22, 2019 | 24.38 | 25.20 | 24.07 | 25.02 | 699,362 | +0.53(+2.16%) |
Oct 21, 2019 | 24.55 | 24.66 | 24.11 | 24.49 | 512,609 | +0.20(+0.82%) |
Oct 18, 2019 | 24.09 | 24.34 | 23.78 | 24.29 | 521,800 | +0.02(+0.08%) |
Oct 17, 2019 | 24.40 | 24.50 | 24.04 | 24.27 | 339,151 | +0.01(+0.04%) |
Oct 16, 2019 | 24.30 | 24.63 | 24.07 | 24.26 | 323,606 | -0.15(-0.61%) |
Oct 15, 2019 | 24.49 | 24.74 | 24.23 | 24.41 | 382,766 | +0.00(+0.00%) |
Oct 14, 2019 | 23.96 | 24.62 | 23.81 | 24.41 | 404,556 | +0.15(+0.62%) |
Oct 11, 2019 | 23.99 | 25.07 | 23.95 | 24.26 | 710,900 | +1.19(+5.16%) |
Oct 10, 2019 | 23.02 | 23.49 | 22.85 | 23.07 | 380,350 | +0.30(+1.32%) |
Oct 09, 2019 | 22.64 | 23.15 | 22.45 | 22.77 | 550,867 | +0.30(+1.34%) |
Oct 08, 2019 | 22.95 | 23.04 | 22.45 | 22.47 | 596,091 | -0.83(-3.56%) |
Oct 07, 2019 | 23.69 | 23.82 | 23.27 | 23.30 | 579,110 | -0.45(-1.89%) |
Oct 04, 2019 | 23.30 | 24.03 | 23.14 | 23.75 | 610,000 | +0.64(+2.77%) |
Oct 03, 2019 | 23.35 | 23.73 | 22.70 | 23.11 | 1,162,850 | -0.39(-1.66%) |
Oct 02, 2019 | 24.53 | 24.53 | 23.40 | 23.50 | 784,878 | -1.16(-4.70%) |
Oct 01, 2019 | 25.36 | 25.75 | 24.19 | 24.66 | 1,010,250 | -0.59(-2.34%) |
Sep 30, 2019 | 25.41 | 25.69 | 25.20 | 25.25 | 782,978 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.95 | 25.07 | 25.23 | 654,200 | -0.12(-0.47%) |
Sep 26, 2019 | 26.57 | 26.84 | 25.34 | 25.35 | 932,467 | -1.30(-4.88%) |
Sep 25, 2019 | 26.24 | 27.01 | 26.24 | 26.65 | 750,019 | +0.41(+1.56%) |
Sep 24, 2019 | 27.38 | 27.82 | 26.24 | 26.24 | 862,448 | -1.09(-3.99%) |
Sep 23, 2019 | 27.68 | 27.68 | 27.24 | 27.33 | 461,790 | -0.54(-1.94%) |
Sep 20, 2019 | 27.20 | 27.93 | 26.65 | 27.87 | 1,515,200 | +0.68(+2.50%) |
Sep 19, 2019 | 27.26 | 27.91 | 27.18 | 27.19 | 669,623 | -0.12(-0.44%) |
Sep 18, 2019 | 28.03 | 28.18 | 26.90 | 27.31 | 515,660 | -0.17(-0.62%) |
Sep 17, 2019 | 27.63 | 27.73 | 27.03 | 27.48 | 626,503 | -0.40(-1.43%) |
Sep 16, 2019 | 26.76 | 27.98 | 26.71 | 27.88 | 568,162 | +0.87(+3.22%) |
Sep 13, 2019 | 28.15 | 28.20 | 26.92 | 27.01 | 770,500 | -0.87(-3.12%) |
Sep 12, 2019 | 28.29 | 28.72 | 27.52 | 27.88 | 734,257 | -0.70(-2.45%) |
Sep 11, 2019 | 27.69 | 28.71 | 27.21 | 28.58 | 834,697 | +1.06(+3.85%) |
Sep 10, 2019 | 28.15 | 28.41 | 27.37 | 27.52 | 808,410 | -0.70(-2.48%) |
Sep 09, 2019 | 28.17 | 28.73 | 27.88 | 28.22 | 430,265 | +0.18(+0.64%) |
Sep 06, 2019 | 28.57 | 28.68 | 28.00 | 28.04 | 601,600 | -0.53(-1.86%) |
Sep 05, 2019 | 28.15 | 29.07 | 27.83 | 28.57 | 977,772 | -0.55(-1.89%) |
Sep 04, 2019 | 29.99 | 30.26 | 29.03 | 29.12 | 481,093 | -0.55(-1.85%) |
Sep 03, 2019 | 30.30 | 30.45 | 29.20 | 29.67 | 625,870 | -0.91(-2.98%) |
Aug 30, 2019 | 30.57 | 30.68 | 29.68 | 30.58 | 616,500 | +0.17(+0.56%) |
Aug 29, 2019 | 31.02 | 31.20 | 30.22 | 30.41 | 524,694 | -0.34(-1.11%) |
Aug 28, 2019 | 30.23 | 31.17 | 30.03 | 30.75 | 503,262 | +0.40(+1.32%) |
Aug 27, 2019 | 30.96 | 31.47 | 30.30 | 30.35 | 496,493 | -0.56(-1.81%) |
Aug 26, 2019 | 30.01 | 30.92 | 29.84 | 30.91 | 568,090 | +1.23(+4.14%) |
Aug 23, 2019 | 31.27 | 31.48 | 29.47 | 29.68 | 1,094,100 | -1.75(-5.57%) |
Aug 22, 2019 | 31.86 | 32.09 | 31.22 | 31.43 | 655,472 | -0.39(-1.23%) |
Aug 21, 2019 | 30.77 | 31.90 | 30.50 | 31.82 | 573,370 | +1.34(+4.40%) |
Aug 20, 2019 | 30.36 | 30.94 | 30.12 | 30.48 | 641,285 | +0.06(+0.20%) |
Aug 19, 2019 | 30.04 | 30.78 | 30.04 | 30.42 | 702,963 | +0.71(+2.39%) |
Aug 16, 2019 | 29.75 | 30.25 | 29.57 | 29.71 | 616,700 | +0.18(+0.61%) |
Aug 15, 2019 | 28.97 | 29.78 | 28.69 | 29.53 | 976,659 | +0.67(+2.32%) |
Aug 14, 2019 | 28.80 | 29.04 | 28.01 | 28.86 | 1,197,228 | -0.36(-1.23%) |
Aug 13, 2019 | 27.95 | 29.46 | 27.84 | 29.22 | 1,480,851 | +1.38(+4.96%) |
Aug 12, 2019 | 29.26 | 29.28 | 27.81 | 27.84 | 1,554,930 | -1.98(-6.64%) |
Aug 09, 2019 | 28.29 | 30.96 | 28.29 | 29.82 | 3,564,600 | +2.40(+8.75%) |
Aug 08, 2019 | 24.30 | 29.88 | 24.19 | 27.42 | 9,215,892 | -19.84(-41.98%) |
Aug 07, 2019 | 45.79 | 47.47 | 45.32 | 47.26 | 1,080,970 | +0.91(+1.96%) |
Aug 06, 2019 | 47.30 | 48.21 | 45.50 | 46.35 | 1,012,399 | -0.52(-1.11%) |
Aug 05, 2019 | 47.61 | 48.11 | 45.93 | 46.87 | 801,532 | -1.65(-3.40%) |
Aug 02, 2019 | 49.30 | 49.52 | 47.58 | 48.52 | 726,100 | -1.03(-2.08%) |