Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.71 | 29.86 | 29.37 | 29.79 | 299,064 | +0.16(+0.54%) |
Oct 30, 2019 | 28.98 | 29.69 | 28.95 | 29.63 | 754,156 | +0.71(+2.46%) |
Oct 29, 2019 | 28.95 | 29.25 | 28.80 | 28.92 | 329,236 | -0.03(-0.10%) |
Oct 28, 2019 | 28.67 | 29.07 | 28.52 | 28.95 | 230,391 | +0.37(+1.29%) |
Oct 25, 2019 | 27.72 | 28.72 | 27.47 | 28.58 | 240,900 | +0.68(+2.44%) |
Oct 24, 2019 | 27.52 | 28.15 | 27.44 | 27.90 | 187,922 | +0.48(+1.75%) |
Oct 23, 2019 | 27.10 | 27.77 | 27.00 | 27.42 | 197,016 | +0.28(+1.03%) |
Oct 22, 2019 | 27.72 | 28.07 | 27.09 | 27.14 | 173,389 | -0.62(-2.23%) |
Oct 21, 2019 | 27.85 | 28.05 | 27.68 | 27.76 | 200,440 | +0.01(+0.04%) |
Oct 18, 2019 | 27.84 | 28.12 | 27.11 | 27.75 | 224,700 | -0.19(-0.68%) |
Oct 17, 2019 | 28.07 | 28.18 | 27.82 | 27.94 | 172,650 | -0.01(-0.04%) |
Oct 16, 2019 | 28.58 | 28.82 | 27.21 | 27.95 | 274,252 | -0.59(-2.07%) |
Oct 15, 2019 | 28.29 | 28.54 | 28.05 | 28.54 | 346,503 | +0.31(+1.10%) |
Oct 14, 2019 | 28.10 | 28.43 | 28.07 | 28.23 | 230,065 | +0.10(+0.36%) |
Oct 11, 2019 | 28.45 | 28.98 | 28.07 | 28.13 | 409,500 | -0.02(-0.07%) |
Oct 10, 2019 | 28.11 | 28.33 | 27.80 | 28.15 | 157,525 | +0.04(+0.14%) |
Oct 09, 2019 | 28.05 | 28.29 | 27.95 | 28.11 | 118,941 | +0.28(+1.01%) |
Oct 08, 2019 | 28.09 | 28.27 | 27.50 | 27.83 | 140,294 | -0.46(-1.63%) |
Oct 07, 2019 | 28.31 | 28.54 | 28.06 | 28.29 | 210,062 | -0.05(-0.18%) |
Oct 04, 2019 | 28.07 | 28.48 | 27.88 | 28.34 | 169,300 | +0.51(+1.83%) |
Oct 03, 2019 | 27.69 | 28.02 | 27.44 | 27.83 | 175,069 | +0.09(+0.32%) |
Oct 02, 2019 | 27.10 | 27.84 | 26.95 | 27.74 | 240,919 | +0.34(+1.24%) |
Oct 01, 2019 | 27.80 | 27.97 | 27.01 | 27.40 | 393,516 | -0.36(-1.30%) |
Sep 30, 2019 | 27.37 | 28.21 | 27.18 | 27.76 | 550,819 | +0.52(+1.91%) |
Sep 27, 2019 | 27.95 | 28.10 | 27.08 | 27.24 | 252,400 | -0.74(-2.64%) |
Sep 26, 2019 | 28.29 | 28.40 | 27.62 | 27.98 | 203,868 | -0.30(-1.06%) |
Sep 25, 2019 | 28.01 | 28.42 | 27.39 | 28.28 | 222,015 | +0.22(+0.78%) |
Sep 24, 2019 | 28.99 | 29.00 | 27.83 | 28.06 | 438,756 | -0.76(-2.64%) |
Sep 23, 2019 | 28.62 | 29.13 | 28.30 | 28.82 | 216,233 | +0.21(+0.73%) |
Sep 20, 2019 | 28.53 | 28.87 | 28.30 | 28.61 | 439,900 | +0.19(+0.67%) |
Sep 19, 2019 | 28.45 | 29.00 | 28.34 | 28.42 | 227,381 | +0.03(+0.11%) |
Sep 18, 2019 | 28.37 | 28.65 | 28.12 | 28.39 | 263,097 | -0.06(-0.21%) |
Sep 17, 2019 | 28.11 | 28.49 | 28.07 | 28.45 | 249,702 | +0.32(+1.14%) |
Sep 16, 2019 | 27.62 | 28.39 | 27.62 | 28.13 | 325,933 | +0.29(+1.04%) |
Sep 13, 2019 | 27.89 | 28.25 | 27.66 | 27.84 | 307,600 | -0.12(-0.43%) |
Sep 12, 2019 | 27.18 | 28.20 | 27.06 | 27.96 | 343,556 | +0.75(+2.76%) |
Sep 11, 2019 | 27.50 | 27.50 | 26.95 | 27.21 | 280,593 | +0.13(+0.48%) |
Sep 10, 2019 | 27.54 | 27.63 | 26.84 | 27.08 | 425,330 | -0.59(-2.13%) |
Sep 09, 2019 | 28.52 | 28.55 | 27.16 | 27.67 | 545,937 | -0.86(-3.01%) |
Sep 06, 2019 | 28.94 | 29.24 | 28.45 | 28.53 | 441,900 | -0.47(-1.62%) |
Sep 05, 2019 | 29.16 | 29.17 | 28.47 | 29.00 | 610,130 | +0.23(+0.80%) |
Sep 04, 2019 | 29.00 | 29.23 | 28.71 | 28.77 | 898,447 | +0.01(+0.03%) |
Sep 03, 2019 | 28.44 | 29.26 | 28.44 | 28.76 | 634,679 | +0.13(+0.45%) |
Aug 30, 2019 | 28.70 | 28.85 | 28.18 | 28.63 | 553,700 | +0.42(+1.49%) |
Aug 29, 2019 | 27.99 | 28.45 | 27.64 | 28.21 | 279,496 | +0.50(+1.80%) |
Aug 28, 2019 | 27.95 | 28.14 | 27.60 | 27.71 | 400,026 | -0.34(-1.21%) |
Aug 27, 2019 | 27.99 | 28.20 | 27.63 | 28.05 | 838,987 | +0.30(+1.08%) |
Aug 26, 2019 | 27.44 | 27.86 | 27.24 | 27.75 | 405,399 | +0.64(+2.36%) |
Aug 23, 2019 | 27.36 | 27.88 | 26.99 | 27.11 | 359,500 | -0.31(-1.13%) |
Aug 22, 2019 | 26.99 | 27.79 | 26.94 | 27.42 | 598,793 | +0.39(+1.44%) |
Aug 21, 2019 | 27.10 | 27.26 | 26.93 | 27.03 | 697,938 | +0.23(+0.86%) |
Aug 20, 2019 | 27.10 | 27.24 | 26.75 | 26.80 | 503,101 | -0.29(-1.07%) |
Aug 19, 2019 | 26.33 | 27.47 | 26.33 | 27.09 | 676,531 | +0.93(+3.56%) |
Aug 16, 2019 | 25.86 | 26.32 | 25.62 | 26.16 | 586,600 | +0.54(+2.11%) |
Aug 15, 2019 | 25.60 | 26.11 | 25.57 | 25.62 | 403,246 | +0.18(+0.71%) |
Aug 14, 2019 | 26.02 | 26.26 | 25.41 | 25.44 | 581,638 | -0.56(-2.15%) |
Aug 13, 2019 | 25.97 | 26.29 | 25.90 | 26.00 | 669,146 | +0.03(+0.12%) |
Aug 12, 2019 | 26.21 | 26.45 | 25.93 | 25.97 | 440,909 | -0.40(-1.52%) |
Aug 09, 2019 | 26.43 | 26.84 | 26.35 | 26.37 | 522,600 | -0.15(-0.57%) |
Aug 08, 2019 | 25.30 | 26.55 | 25.16 | 26.52 | 766,518 | +1.52(+6.08%) |
Aug 07, 2019 | 23.75 | 25.45 | 23.21 | 25.00 | 1,284,345 | +3.20(+14.68%) |
Aug 06, 2019 | 21.75 | 21.96 | 21.56 | 21.80 | 176,239 | +0.09(+0.41%) |
Aug 05, 2019 | 22.03 | 22.07 | 21.37 | 21.71 | 207,552 | -0.32(-1.45%) |
Aug 02, 2019 | 21.90 | 22.19 | 21.77 | 22.03 | 188,700 | +0.04(+0.18%) |