Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.53 | 29.12 | 28.24 | 28.94 | 576,501 | +0.41(+1.44%) |
Oct 30, 2019 | 29.25 | 29.45 | 28.52 | 28.53 | 368,034 | -0.72(-2.46%) |
Oct 29, 2019 | 29.39 | 29.67 | 29.05 | 29.25 | 570,001 | -0.14(-0.48%) |
Oct 28, 2019 | 30.09 | 30.35 | 29.28 | 29.39 | 253,707 | -0.66(-2.20%) |
Oct 25, 2019 | 29.74 | 30.34 | 29.51 | 30.05 | 140,700 | +0.39(+1.31%) |
Oct 24, 2019 | 29.57 | 29.86 | 29.41 | 29.66 | 174,927 | +0.21(+0.71%) |
Oct 23, 2019 | 29.03 | 29.59 | 28.87 | 29.45 | 225,845 | +0.39(+1.34%) |
Oct 22, 2019 | 28.93 | 29.18 | 28.20 | 29.06 | 353,046 | +0.05(+0.17%) |
Oct 21, 2019 | 29.49 | 30.12 | 28.99 | 29.01 | 195,432 | -0.42(-1.43%) |
Oct 18, 2019 | 30.47 | 30.47 | 29.40 | 29.43 | 161,700 | -0.98(-3.22%) |
Oct 17, 2019 | 30.56 | 31.18 | 30.30 | 30.41 | 211,787 | +0.08(+0.26%) |
Oct 16, 2019 | 29.78 | 30.73 | 29.78 | 30.33 | 178,134 | +0.44(+1.47%) |
Oct 15, 2019 | 29.42 | 29.94 | 29.16 | 29.89 | 108,584 | +0.48(+1.63%) |
Oct 14, 2019 | 29.41 | 29.77 | 29.20 | 29.41 | 91,910 | -0.15(-0.51%) |
Oct 11, 2019 | 29.37 | 30.02 | 29.28 | 29.56 | 192,300 | +0.62(+2.14%) |
Oct 10, 2019 | 28.77 | 29.34 | 28.70 | 28.94 | 103,453 | +0.14(+0.49%) |
Oct 09, 2019 | 28.76 | 28.99 | 28.55 | 28.80 | 80,120 | +0.30(+1.05%) |
Oct 08, 2019 | 29.02 | 29.18 | 28.27 | 28.50 | 135,323 | -0.69(-2.36%) |
Oct 07, 2019 | 29.31 | 29.65 | 29.11 | 29.19 | 354,730 | -0.22(-0.75%) |
Oct 04, 2019 | 28.44 | 29.43 | 28.16 | 29.41 | 181,600 | +1.06(+3.74%) |
Oct 03, 2019 | 28.28 | 28.54 | 27.75 | 28.35 | 166,568 | +0.05(+0.18%) |
Oct 02, 2019 | 29.01 | 29.15 | 28.03 | 28.30 | 180,255 | -0.84(-2.88%) |
Oct 01, 2019 | 29.59 | 30.13 | 28.73 | 29.14 | 165,543 | -0.24(-0.82%) |
Sep 30, 2019 | 29.19 | 29.53 | 28.85 | 29.38 | 434,615 | +0.38(+1.31%) |
Sep 27, 2019 | 29.04 | 29.17 | 28.48 | 29.00 | 225,400 | +0.10(+0.35%) |
Sep 26, 2019 | 29.65 | 29.93 | 28.80 | 28.90 | 180,493 | -0.75(-2.51%) |
Sep 25, 2019 | 29.93 | 30.28 | 29.58 | 29.64 | 243,799 | -0.41(-1.35%) |
Sep 24, 2019 | 30.65 | 30.99 | 29.55 | 30.05 | 208,423 | -0.59(-1.93%) |
Sep 23, 2019 | 31.28 | 31.43 | 30.29 | 30.64 | 292,893 | -0.55(-1.76%) |
Sep 20, 2019 | 32.07 | 32.81 | 31.04 | 31.19 | 1,439,600 | -0.73(-2.29%) |
Sep 19, 2019 | 32.31 | 33.02 | 31.90 | 31.92 | 247,813 | -0.35(-1.08%) |
Sep 18, 2019 | 31.67 | 32.34 | 31.27 | 32.27 | 347,447 | +1.10(+3.53%) |
Sep 17, 2019 | 30.93 | 31.25 | 30.36 | 31.17 | 161,027 | -0.04(-0.13%) |
Sep 16, 2019 | 31.11 | 32.01 | 30.60 | 31.21 | 243,282 | +0.11(+0.35%) |
Sep 13, 2019 | 29.98 | 31.21 | 29.81 | 31.10 | 390,300 | +1.28(+4.29%) |
Sep 12, 2019 | 29.72 | 29.95 | 29.31 | 29.82 | 239,705 | +0.27(+0.91%) |
Sep 11, 2019 | 28.44 | 29.63 | 28.02 | 29.55 | 246,191 | +1.18(+4.16%) |
Sep 10, 2019 | 27.51 | 28.39 | 27.39 | 28.37 | 220,240 | +0.84(+3.05%) |
Sep 09, 2019 | 27.59 | 27.84 | 27.31 | 27.53 | 205,867 | -0.03(-0.11%) |
Sep 06, 2019 | 28.24 | 28.57 | 27.41 | 27.56 | 186,900 | -0.62(-2.20%) |
Sep 05, 2019 | 27.64 | 28.70 | 27.60 | 28.18 | 247,036 | +0.68(+2.47%) |
Sep 04, 2019 | 27.83 | 28.10 | 27.42 | 27.50 | 235,210 | -0.08(-0.29%) |
Sep 03, 2019 | 27.23 | 27.83 | 26.98 | 27.58 | 306,753 | +0.07(+0.25%) |
Aug 30, 2019 | 28.11 | 28.60 | 27.47 | 27.51 | 366,900 | -0.39(-1.40%) |
Aug 29, 2019 | 27.62 | 28.26 | 27.36 | 27.90 | 259,210 | +0.62(+2.27%) |
Aug 28, 2019 | 26.77 | 27.52 | 26.54 | 27.28 | 437,701 | +0.38(+1.41%) |
Aug 27, 2019 | 27.61 | 27.61 | 26.67 | 26.90 | 300,142 | -0.63(-2.29%) |
Aug 26, 2019 | 28.01 | 28.14 | 27.18 | 27.53 | 467,967 | -0.15(-0.54%) |
Aug 23, 2019 | 27.58 | 28.42 | 27.33 | 27.68 | 464,300 | -0.10(-0.36%) |
Aug 22, 2019 | 27.61 | 28.02 | 27.38 | 27.78 | 311,522 | +0.25(+0.91%) |
Aug 21, 2019 | 27.03 | 27.76 | 26.60 | 27.53 | 323,820 | +0.78(+2.92%) |
Aug 20, 2019 | 26.33 | 26.98 | 26.15 | 26.75 | 360,803 | +0.31(+1.17%) |
Aug 19, 2019 | 26.80 | 26.88 | 26.32 | 26.44 | 255,413 | -0.06(-0.23%) |
Aug 16, 2019 | 26.71 | 27.04 | 26.49 | 26.50 | 248,100 | +0.09(+0.34%) |
Aug 15, 2019 | 26.06 | 26.73 | 25.93 | 26.41 | 249,821 | +0.33(+1.27%) |
Aug 14, 2019 | 26.48 | 26.49 | 25.85 | 26.08 | 587,897 | -0.89(-3.30%) |
Aug 13, 2019 | 26.15 | 27.53 | 26.11 | 26.97 | 503,305 | +0.83(+3.18%) |
Aug 12, 2019 | 27.24 | 27.30 | 26.12 | 26.14 | 309,733 | -1.37(-4.98%) |
Aug 09, 2019 | 28.39 | 28.39 | 27.31 | 27.51 | 348,100 | -0.86(-3.03%) |
Aug 08, 2019 | 27.77 | 28.45 | 27.43 | 28.37 | 429,317 | +0.73(+2.64%) |
Aug 07, 2019 | 27.26 | 28.09 | 27.20 | 27.64 | 451,419 | +0.43(+1.58%) |
Aug 06, 2019 | 28.00 | 28.45 | 26.60 | 27.21 | 650,668 | -0.79(-2.82%) |
Aug 05, 2019 | 31.75 | 32.12 | 27.63 | 28.00 | 1,120,713 | -7.56(-21.26%) |
Aug 02, 2019 | 36.00 | 36.40 | 35.24 | 35.56 | 214,100 | -0.56(-1.55%) |