Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.15 | 28.17 | 27.50 | 27.65 | 292,957 | -0.51(-1.81%) |
Oct 30, 2019 | 28.86 | 29.10 | 28.00 | 28.16 | 452,561 | -1.04(-3.55%) |
Oct 29, 2019 | 29.62 | 29.84 | 28.73 | 29.20 | 418,131 | -0.52(-1.75%) |
Oct 28, 2019 | 30.34 | 30.34 | 28.49 | 29.72 | 901,860 | +1.52(+5.38%) |
Oct 25, 2019 | 27.41 | 28.61 | 27.32 | 28.20 | 795,771 | +0.66(+2.38%) |
Oct 24, 2019 | 28.42 | 28.66 | 27.11 | 27.54 | 448,373 | -0.75(-2.66%) |
Oct 23, 2019 | 28.21 | 28.68 | 27.83 | 28.30 | 517,895 | +0.40(+1.44%) |
Oct 22, 2019 | 27.45 | 28.10 | 27.32 | 27.90 | 370,846 | +0.42(+1.53%) |
Oct 21, 2019 | 27.36 | 27.70 | 27.27 | 27.48 | 203,592 | +0.45(+1.67%) |
Oct 18, 2019 | 27.26 | 27.54 | 26.93 | 27.03 | 257,155 | -0.31(-1.15%) |
Oct 17, 2019 | 27.46 | 27.61 | 27.06 | 27.34 | 456,861 | +0.06(+0.22%) |
Oct 16, 2019 | 27.18 | 27.55 | 27.11 | 27.28 | 267,024 | +0.09(+0.32%) |
Oct 15, 2019 | 26.58 | 27.51 | 26.44 | 27.19 | 346,541 | +0.82(+3.12%) |
Oct 14, 2019 | 25.97 | 26.52 | 25.77 | 26.37 | 259,591 | +0.30(+1.16%) |
Oct 11, 2019 | 25.16 | 26.36 | 25.01 | 26.07 | 437,000 | +1.34(+5.43%) |
Oct 10, 2019 | 24.68 | 25.19 | 24.42 | 24.72 | 365,164 | +0.16(+0.64%) |
Oct 09, 2019 | 24.57 | 24.68 | 24.17 | 24.57 | 166,994 | +0.29(+1.21%) |
Oct 08, 2019 | 24.14 | 24.29 | 23.88 | 24.27 | 212,689 | -0.12(-0.48%) |
Oct 07, 2019 | 24.41 | 24.74 | 24.21 | 24.39 | 220,386 | -0.21(-0.84%) |
Oct 04, 2019 | 24.75 | 24.87 | 24.22 | 24.60 | 188,730 | -0.12(-0.48%) |
Oct 03, 2019 | 24.97 | 24.97 | 24.22 | 24.71 | 247,900 | -0.32(-1.29%) |
Oct 02, 2019 | 25.11 | 25.13 | 24.48 | 25.04 | 258,881 | -0.23(-0.93%) |
Oct 01, 2019 | 25.62 | 25.95 | 25.11 | 25.27 | 251,782 | -0.30(-1.19%) |
Sep 30, 2019 | 25.21 | 25.80 | 25.20 | 25.58 | 253,207 | +0.36(+1.44%) |
Sep 27, 2019 | 25.67 | 25.81 | 25.11 | 25.21 | 186,381 | +0.22(+0.86%) |
Sep 26, 2019 | 24.83 | 25.07 | 24.71 | 25.00 | 172,934 | +0.18(+0.71%) |
Sep 25, 2019 | 24.31 | 24.89 | 24.23 | 24.82 | 227,801 | +0.51(+2.09%) |
Sep 24, 2019 | 24.76 | 24.84 | 24.23 | 24.31 | 361,059 | -0.45(-1.82%) |
Sep 23, 2019 | 24.46 | 25.00 | 24.23 | 24.76 | 364,839 | +0.29(+1.20%) |
Sep 20, 2019 | 24.23 | 24.56 | 24.23 | 24.47 | 583,858 | +0.23(+0.97%) |
Sep 19, 2019 | 23.95 | 24.31 | 23.78 | 24.23 | 418,790 | +0.22(+0.90%) |
Sep 18, 2019 | 24.72 | 24.75 | 23.86 | 24.02 | 286,735 | -0.60(-2.43%) |
Sep 17, 2019 | 24.92 | 24.95 | 24.33 | 24.62 | 310,120 | -0.46(-1.84%) |
Sep 16, 2019 | 25.73 | 25.96 | 25.05 | 25.08 | 323,674 | -0.84(-3.25%) |
Sep 13, 2019 | 26.14 | 26.26 | 25.87 | 25.92 | 261,853 | -0.04(-0.15%) |
Sep 12, 2019 | 26.11 | 26.11 | 25.36 | 25.96 | 398,913 | -0.20(-0.75%) |
Sep 11, 2019 | 24.80 | 26.16 | 24.28 | 26.15 | 630,831 | +1.41(+5.70%) |
Sep 10, 2019 | 24.21 | 24.88 | 23.98 | 24.74 | 378,881 | +0.44(+1.81%) |
Sep 09, 2019 | 23.80 | 24.34 | 23.80 | 24.30 | 448,794 | +0.61(+2.56%) |
Sep 06, 2019 | 23.86 | 23.95 | 23.30 | 23.70 | 443,842 | -0.13(-0.53%) |
Sep 05, 2019 | 22.85 | 23.95 | 22.78 | 23.82 | 331,570 | +1.39(+6.20%) |
Sep 04, 2019 | 22.46 | 22.57 | 22.33 | 22.43 | 200,672 | +0.22(+0.97%) |
Sep 03, 2019 | 22.79 | 22.89 | 22.06 | 22.22 | 198,109 | -0.78(-3.41%) |
Aug 30, 2019 | 23.48 | 23.59 | 22.86 | 23.00 | 254,602 | -0.37(-1.57%) |
Aug 29, 2019 | 22.95 | 23.48 | 22.95 | 23.37 | 267,329 | +0.69(+3.05%) |
Aug 28, 2019 | 21.95 | 22.78 | 21.90 | 22.68 | 342,302 | +0.26(+1.17%) |
Aug 27, 2019 | 22.80 | 22.90 | 22.35 | 22.41 | 206,378 | -0.18(-0.78%) |
Aug 26, 2019 | 23.15 | 23.15 | 22.53 | 22.59 | 258,240 | -0.36(-1.57%) |
Aug 23, 2019 | 23.29 | 23.55 | 22.77 | 22.95 | 456,976 | -0.56(-2.36%) |
Aug 22, 2019 | 23.54 | 23.79 | 23.31 | 23.50 | 218,963 | +0.04(+0.17%) |
Aug 21, 2019 | 23.42 | 23.58 | 23.25 | 23.47 | 265,205 | +0.29(+1.26%) |
Aug 20, 2019 | 23.40 | 23.55 | 23.10 | 23.17 | 344,968 | -0.31(-1.33%) |
Aug 19, 2019 | 23.88 | 24.05 | 23.46 | 23.48 | 282,437 | -0.10(-0.41%) |
Aug 16, 2019 | 22.92 | 23.73 | 22.90 | 23.58 | 315,934 | +0.75(+3.29%) |
Aug 15, 2019 | 23.06 | 23.07 | 22.64 | 22.83 | 396,605 | -0.25(-1.10%) |
Aug 14, 2019 | 23.69 | 23.97 | 23.06 | 23.09 | 526,685 | -0.77(-3.23%) |
Aug 13, 2019 | 22.92 | 23.97 | 22.86 | 23.86 | 829,214 | +0.82(+3.55%) |
Aug 12, 2019 | 23.15 | 23.38 | 22.83 | 23.04 | 271,009 | -0.21(-0.92%) |
Aug 09, 2019 | 23.95 | 24.02 | 23.20 | 23.25 | 367,837 | -0.71(-2.97%) |
Aug 08, 2019 | 24.32 | 24.45 | 23.68 | 23.96 | 636,898 | -0.19(-0.81%) |
Aug 07, 2019 | 23.96 | 24.26 | 23.75 | 24.16 | 425,086 | +0.05(+0.20%) |
Aug 06, 2019 | 25.11 | 25.11 | 23.82 | 24.11 | 608,997 | -0.68(-2.75%) |
Aug 05, 2019 | 24.92 | 25.23 | 24.65 | 24.79 | 448,519 | -0.38(-1.51%) |
Aug 02, 2019 | 26.07 | 26.08 | 25.16 | 25.17 | 444,975 | -1.03(-3.94%) |