Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.32 | 27.69 | 26.74 | 27.17 | 338,829 | -0.25(-0.91%) |
Oct 30, 2019 | 26.51 | 27.50 | 26.21 | 27.42 | 305,514 | +0.94(+3.55%) |
Oct 29, 2019 | 27.40 | 27.50 | 26.43 | 26.48 | 324,384 | -0.85(-3.11%) |
Oct 28, 2019 | 26.55 | 27.64 | 26.53 | 27.33 | 457,811 | +0.78(+2.94%) |
Oct 25, 2019 | 25.84 | 26.78 | 25.84 | 26.55 | 646,500 | +0.52(+2.00%) |
Oct 24, 2019 | 27.12 | 28.83 | 25.25 | 26.03 | 2,519,056 | -4.57(-14.93%) |
Oct 23, 2019 | 31.85 | 31.85 | 30.20 | 30.60 | 347,959 | -1.35(-4.23%) |
Oct 22, 2019 | 32.31 | 32.55 | 31.82 | 31.95 | 283,775 | -0.30(-0.93%) |
Oct 21, 2019 | 32.20 | 32.55 | 32.03 | 32.25 | 238,001 | +0.42(+1.32%) |
Oct 18, 2019 | 31.77 | 32.15 | 31.49 | 31.83 | 209,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 31.91 | 31.06 | 31.89 | 259,287 | +0.78(+2.51%) |
Oct 16, 2019 | 31.41 | 31.71 | 30.44 | 31.11 | 315,805 | -0.25(-0.80%) |
Oct 15, 2019 | 31.65 | 31.87 | 31.26 | 31.36 | 325,068 | -0.27(-0.85%) |
Oct 14, 2019 | 31.35 | 31.70 | 30.88 | 31.63 | 167,982 | +0.20(+0.64%) |
Oct 11, 2019 | 31.29 | 31.82 | 31.01 | 31.43 | 237,900 | +0.70(+2.28%) |
Oct 10, 2019 | 31.37 | 31.37 | 29.84 | 30.73 | 364,162 | -0.54(-1.73%) |
Oct 09, 2019 | 32.61 | 32.61 | 31.09 | 31.27 | 396,579 | -1.16(-3.58%) |
Oct 08, 2019 | 33.40 | 33.40 | 32.39 | 32.43 | 376,371 | -1.08(-3.22%) |
Oct 07, 2019 | 33.57 | 34.10 | 33.26 | 33.51 | 297,958 | -0.13(-0.39%) |
Oct 04, 2019 | 33.61 | 33.94 | 33.48 | 33.64 | 385,700 | -0.06(-0.18%) |
Oct 03, 2019 | 33.01 | 33.77 | 32.69 | 33.70 | 274,434 | +0.68(+2.06%) |
Oct 02, 2019 | 32.20 | 33.11 | 31.86 | 33.02 | 518,899 | +0.69(+2.13%) |
Oct 01, 2019 | 32.22 | 33.14 | 31.98 | 32.33 | 540,761 | +0.11(+0.34%) |
Sep 30, 2019 | 32.20 | 32.61 | 31.84 | 32.22 | 506,315 | +0.17(+0.53%) |
Sep 27, 2019 | 31.96 | 32.52 | 31.69 | 32.05 | 434,900 | +0.22(+0.69%) |
Sep 26, 2019 | 31.50 | 32.10 | 31.25 | 31.83 | 341,088 | +0.19(+0.62%) |
Sep 25, 2019 | 30.42 | 31.71 | 30.04 | 31.64 | 653,813 | +1.24(+4.06%) |
Sep 24, 2019 | 31.08 | 31.31 | 30.34 | 30.40 | 412,096 | -0.56(-1.81%) |
Sep 23, 2019 | 30.49 | 31.16 | 30.21 | 30.96 | 528,199 | +0.30(+0.98%) |
Sep 20, 2019 | 29.99 | 32.02 | 29.56 | 30.66 | 3,472,000 | +0.65(+2.17%) |
Sep 19, 2019 | 31.80 | 31.89 | 29.84 | 30.01 | 836,445 | -1.57(-4.97%) |
Sep 18, 2019 | 32.55 | 32.55 | 31.23 | 31.58 | 575,295 | -0.81(-2.50%) |
Sep 17, 2019 | 33.01 | 33.05 | 31.20 | 32.39 | 595,684 | -0.61(-1.85%) |
Sep 16, 2019 | 34.62 | 34.62 | 31.78 | 33.00 | 1,453,003 | -2.01(-5.74%) |
Sep 13, 2019 | 36.56 | 36.70 | 34.89 | 35.01 | 373,300 | -1.53(-4.19%) |
Sep 12, 2019 | 36.67 | 36.87 | 35.64 | 36.54 | 220,016 | +0.04(+0.11%) |
Sep 11, 2019 | 35.29 | 36.61 | 35.20 | 36.50 | 202,620 | +1.43(+4.08%) |
Sep 10, 2019 | 34.71 | 35.46 | 34.22 | 35.07 | 265,980 | +0.37(+1.07%) |
Sep 09, 2019 | 34.78 | 34.92 | 34.14 | 34.70 | 292,934 | +0.17(+0.49%) |
Sep 06, 2019 | 34.69 | 34.98 | 34.19 | 34.53 | 267,500 | -0.04(-0.12%) |
Sep 05, 2019 | 34.24 | 34.94 | 34.04 | 34.57 | 219,901 | +0.77(+2.28%) |
Sep 04, 2019 | 34.15 | 34.23 | 33.59 | 33.80 | 230,251 | +0.11(+0.33%) |
Sep 03, 2019 | 34.22 | 34.58 | 33.42 | 33.69 | 306,972 | -1.03(-2.97%) |
Aug 30, 2019 | 34.53 | 34.92 | 34.30 | 34.72 | 149,000 | +0.38(+1.11%) |
Aug 29, 2019 | 33.76 | 34.38 | 33.75 | 34.34 | 181,214 | +0.73(+2.17%) |
Aug 28, 2019 | 32.59 | 33.63 | 32.40 | 33.61 | 244,155 | +0.95(+2.91%) |
Aug 27, 2019 | 33.10 | 33.10 | 32.19 | 32.66 | 217,258 | -0.05(-0.15%) |
Aug 26, 2019 | 32.70 | 33.03 | 32.48 | 32.71 | 220,008 | +0.04(+0.12%) |
Aug 23, 2019 | 33.59 | 33.85 | 32.45 | 32.67 | 188,000 | -1.04(-3.09%) |
Aug 22, 2019 | 34.05 | 34.28 | 33.67 | 33.71 | 132,774 | -0.32(-0.94%) |
Aug 21, 2019 | 33.78 | 34.14 | 33.48 | 34.03 | 193,312 | +0.80(+2.41%) |
Aug 20, 2019 | 34.02 | 34.58 | 33.21 | 33.23 | 252,872 | -0.91(-2.67%) |
Aug 19, 2019 | 33.88 | 34.63 | 33.78 | 34.14 | 199,542 | +0.86(+2.58%) |
Aug 16, 2019 | 33.11 | 33.73 | 32.86 | 33.28 | 225,100 | +0.31(+0.94%) |
Aug 15, 2019 | 32.94 | 33.23 | 32.46 | 32.97 | 230,169 | +0.02(+0.06%) |
Aug 14, 2019 | 33.20 | 33.54 | 32.66 | 32.95 | 214,549 | -0.81(-2.40%) |
Aug 13, 2019 | 32.69 | 34.06 | 32.57 | 33.76 | 176,051 | +0.83(+2.52%) |
Aug 12, 2019 | 33.19 | 33.44 | 32.64 | 32.93 | 151,930 | -0.39(-1.17%) |
Aug 09, 2019 | 33.50 | 33.64 | 32.61 | 33.32 | 190,800 | -0.33(-0.98%) |
Aug 08, 2019 | 33.44 | 33.89 | 32.97 | 33.65 | 160,024 | +0.63(+1.91%) |
Aug 07, 2019 | 31.96 | 33.15 | 31.76 | 33.02 | 269,270 | +0.56(+1.73%) |
Aug 06, 2019 | 32.56 | 32.84 | 31.75 | 32.46 | 240,889 | +0.12(+0.37%) |
Aug 05, 2019 | 32.17 | 32.88 | 31.67 | 32.34 | 412,542 | -0.65(-1.97%) |
Aug 02, 2019 | 32.47 | 33.07 | 31.79 | 32.99 | 322,400 | +0.34(+1.04%) |