Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.33 | 28.33 | 27.98 | 28.28 | 131,849 | -0.12(-0.42%) |
Oct 30, 2019 | 28.37 | 28.54 | 28.09 | 28.40 | 109,264 | -0.02(-0.07%) |
Oct 29, 2019 | 28.43 | 28.53 | 28.09 | 28.42 | 173,042 | +0.03(+0.11%) |
Oct 28, 2019 | 28.04 | 28.54 | 28.04 | 28.39 | 279,418 | +0.32(+1.14%) |
Oct 25, 2019 | 27.83 | 28.21 | 27.83 | 28.07 | 102,000 | +0.23(+0.83%) |
Oct 24, 2019 | 28.10 | 28.15 | 27.54 | 27.84 | 176,455 | -0.25(-0.89%) |
Oct 23, 2019 | 27.83 | 28.11 | 27.57 | 28.09 | 229,206 | +0.20(+0.72%) |
Oct 22, 2019 | 27.67 | 27.96 | 27.45 | 27.89 | 167,127 | +0.38(+1.38%) |
Oct 21, 2019 | 27.09 | 27.86 | 26.98 | 27.51 | 269,008 | +0.61(+2.25%) |
Oct 18, 2019 | 27.23 | 27.95 | 26.88 | 26.91 | 228,500 | -0.42(-1.56%) |
Oct 17, 2019 | 27.09 | 27.44 | 26.98 | 27.33 | 268,107 | +0.45(+1.67%) |
Oct 16, 2019 | 26.61 | 27.21 | 26.39 | 26.88 | 386,687 | +0.36(+1.36%) |
Oct 15, 2019 | 26.72 | 26.97 | 26.46 | 26.52 | 296,297 | -0.18(-0.67%) |
Oct 14, 2019 | 27.05 | 27.05 | 26.34 | 26.70 | 214,494 | -0.38(-1.40%) |
Oct 11, 2019 | 26.83 | 27.54 | 26.66 | 27.08 | 246,500 | +0.55(+2.07%) |
Oct 10, 2019 | 27.07 | 27.07 | 26.47 | 26.53 | 249,709 | -0.46(-1.70%) |
Oct 09, 2019 | 27.54 | 27.57 | 26.68 | 26.99 | 229,990 | -0.54(-1.96%) |
Oct 08, 2019 | 27.57 | 27.65 | 27.25 | 27.53 | 201,724 | -0.21(-0.76%) |
Oct 07, 2019 | 27.76 | 28.08 | 27.54 | 27.74 | 240,108 | -0.11(-0.39%) |
Oct 04, 2019 | 27.80 | 27.95 | 27.44 | 27.85 | 161,900 | +0.20(+0.72%) |
Oct 03, 2019 | 27.44 | 27.67 | 27.16 | 27.65 | 245,091 | +0.12(+0.44%) |
Oct 02, 2019 | 27.56 | 28.07 | 27.29 | 27.53 | 195,630 | -0.14(-0.51%) |
Oct 01, 2019 | 27.63 | 28.06 | 27.32 | 27.67 | 243,737 | -0.05(-0.20%) |
Sep 30, 2019 | 27.89 | 27.92 | 27.18 | 27.73 | 463,655 | -0.22(-0.81%) |
Sep 27, 2019 | 28.05 | 28.30 | 27.58 | 27.95 | 227,800 | -0.09(-0.32%) |
Sep 26, 2019 | 27.97 | 28.25 | 27.78 | 28.04 | 249,793 | -0.02(-0.07%) |
Sep 25, 2019 | 27.02 | 28.13 | 27.02 | 28.06 | 254,347 | +0.96(+3.54%) |
Sep 24, 2019 | 26.56 | 27.33 | 26.37 | 27.10 | 470,917 | +0.73(+2.77%) |
Sep 23, 2019 | 26.05 | 26.52 | 25.88 | 26.37 | 205,276 | +0.25(+0.96%) |
Sep 20, 2019 | 25.96 | 26.32 | 25.88 | 26.12 | 496,200 | +0.08(+0.31%) |
Sep 19, 2019 | 25.86 | 26.21 | 25.65 | 26.04 | 197,120 | +0.16(+0.62%) |
Sep 18, 2019 | 26.39 | 26.39 | 25.76 | 25.88 | 256,746 | -0.50(-1.90%) |
Sep 17, 2019 | 26.71 | 26.83 | 26.13 | 26.38 | 257,367 | -0.45(-1.68%) |
Sep 16, 2019 | 26.76 | 26.97 | 26.45 | 26.83 | 205,096 | -0.05(-0.19%) |
Sep 13, 2019 | 26.98 | 27.59 | 26.87 | 26.88 | 296,800 | +0.03(+0.11%) |
Sep 12, 2019 | 26.92 | 27.28 | 26.54 | 26.85 | 424,448 | -0.01(-0.04%) |
Sep 11, 2019 | 26.08 | 27.13 | 25.81 | 26.86 | 658,311 | +0.92(+3.55%) |
Sep 10, 2019 | 25.12 | 26.00 | 24.92 | 25.94 | 591,481 | +0.86(+3.43%) |
Sep 09, 2019 | 24.82 | 25.10 | 24.58 | 25.08 | 234,761 | +0.35(+1.42%) |
Sep 06, 2019 | 24.93 | 25.00 | 24.56 | 24.73 | 212,900 | -0.09(-0.36%) |
Sep 05, 2019 | 24.64 | 25.19 | 24.49 | 24.82 | 283,229 | +0.49(+2.01%) |
Sep 04, 2019 | 24.12 | 24.41 | 23.94 | 24.33 | 328,662 | +0.37(+1.54%) |
Sep 03, 2019 | 23.93 | 24.19 | 23.72 | 23.96 | 287,776 | -0.10(-0.42%) |
Aug 30, 2019 | 24.52 | 24.62 | 23.98 | 24.06 | 170,300 | -0.28(-1.15%) |
Aug 29, 2019 | 23.93 | 24.41 | 23.73 | 24.34 | 240,123 | +0.62(+2.61%) |
Aug 28, 2019 | 23.88 | 24.27 | 23.49 | 23.72 | 239,776 | -0.21(-0.88%) |
Aug 27, 2019 | 23.94 | 24.25 | 23.71 | 23.93 | 381,082 | +0.19(+0.80%) |
Aug 26, 2019 | 23.02 | 23.79 | 23.02 | 23.74 | 224,767 | +0.93(+4.08%) |
Aug 23, 2019 | 23.20 | 23.31 | 22.71 | 22.81 | 286,300 | -0.44(-1.89%) |
Aug 22, 2019 | 23.04 | 23.36 | 22.94 | 23.25 | 181,737 | +0.27(+1.17%) |
Aug 21, 2019 | 22.63 | 23.35 | 22.51 | 22.98 | 271,176 | +0.49(+2.18%) |
Aug 20, 2019 | 21.70 | 22.62 | 21.68 | 22.49 | 838,708 | +0.87(+4.02%) |
Aug 19, 2019 | 21.41 | 21.80 | 21.19 | 21.62 | 457,429 | +0.47(+2.22%) |
Aug 16, 2019 | 21.23 | 21.51 | 21.11 | 21.15 | 285,000 | +0.15(+0.71%) |
Aug 15, 2019 | 20.86 | 21.20 | 20.64 | 21.00 | 326,431 | +0.29(+1.40%) |
Aug 14, 2019 | 21.16 | 21.28 | 20.55 | 20.71 | 255,720 | -0.63(-2.95%) |
Aug 13, 2019 | 21.11 | 21.59 | 21.11 | 21.34 | 313,420 | +0.17(+0.80%) |
Aug 12, 2019 | 21.47 | 21.80 | 21.10 | 21.17 | 175,714 | -0.50(-2.31%) |
Aug 09, 2019 | 22.22 | 22.56 | 21.40 | 21.67 | 375,300 | -0.25(-1.14%) |
Aug 08, 2019 | 21.67 | 22.09 | 21.19 | 21.92 | 332,205 | +0.28(+1.29%) |
Aug 07, 2019 | 20.85 | 21.74 | 20.80 | 21.64 | 407,275 | +0.74(+3.54%) |
Aug 06, 2019 | 21.90 | 21.99 | 20.50 | 20.90 | 554,440 | -0.80(-3.69%) |
Aug 05, 2019 | 20.73 | 22.15 | 20.73 | 21.70 | 520,109 | +0.33(+1.54%) |
Aug 02, 2019 | 25.80 | 26.25 | 20.98 | 21.37 | 1,184,700 | -5.85(-21.49%) |