Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.86 | 29.63 | 27.86 | 29.59 | 425,840 | +1.65(+5.90%) |
Oct 30, 2019 | 28.04 | 28.16 | 27.79 | 27.95 | 179,573 | -0.17(-0.62%) |
Oct 29, 2019 | 28.38 | 28.77 | 28.08 | 28.12 | 260,868 | -0.33(-1.16%) |
Oct 28, 2019 | 27.52 | 28.53 | 27.52 | 28.45 | 259,509 | +1.00(+3.64%) |
Oct 25, 2019 | 27.56 | 27.88 | 27.33 | 27.45 | 187,904 | -0.28(-1.01%) |
Oct 24, 2019 | 28.34 | 28.34 | 27.69 | 27.73 | 134,656 | -0.62(-2.19%) |
Oct 23, 2019 | 28.09 | 28.37 | 27.65 | 28.35 | 192,772 | +0.41(+1.46%) |
Oct 22, 2019 | 27.46 | 28.13 | 27.39 | 27.95 | 305,196 | +0.52(+1.91%) |
Oct 21, 2019 | 28.23 | 28.55 | 27.36 | 27.42 | 331,039 | -0.55(-1.98%) |
Oct 18, 2019 | 27.83 | 28.56 | 27.73 | 27.97 | 317,333 | -0.04(-0.14%) |
Oct 17, 2019 | 27.42 | 28.33 | 27.42 | 28.01 | 286,900 | +0.55(+2.01%) |
Oct 16, 2019 | 27.52 | 28.07 | 27.21 | 27.46 | 174,468 | -0.16(-0.56%) |
Oct 15, 2019 | 27.76 | 27.86 | 27.31 | 27.62 | 217,352 | -0.18(-0.65%) |
Oct 14, 2019 | 27.85 | 28.18 | 27.60 | 27.79 | 194,484 | -0.18(-0.64%) |
Oct 11, 2019 | 27.92 | 28.82 | 27.67 | 27.97 | 217,915 | +0.41(+1.48%) |
Oct 10, 2019 | 28.04 | 28.08 | 27.36 | 27.57 | 213,443 | -0.48(-1.69%) |
Oct 09, 2019 | 27.91 | 28.58 | 27.71 | 28.04 | 250,056 | +0.39(+1.40%) |
Oct 08, 2019 | 27.52 | 28.12 | 27.34 | 27.65 | 338,816 | -0.16(-0.56%) |
Oct 07, 2019 | 28.08 | 28.38 | 27.75 | 27.81 | 248,473 | -0.37(-1.31%) |
Oct 04, 2019 | 27.70 | 28.27 | 26.58 | 28.18 | 433,355 | +0.45(+1.61%) |
Oct 03, 2019 | 29.51 | 29.53 | 27.60 | 27.73 | 444,033 | -1.90(-6.41%) |
Oct 02, 2019 | 30.22 | 30.22 | 29.44 | 29.63 | 320,596 | -0.88(-2.89%) |
Oct 01, 2019 | 30.85 | 31.35 | 30.32 | 30.51 | 283,640 | -0.63(-2.01%) |
Sep 30, 2019 | 30.04 | 31.55 | 30.04 | 31.14 | 477,417 | +1.14(+3.80%) |
Sep 27, 2019 | 30.18 | 30.45 | 29.86 | 30.00 | 329,399 | -0.22(-0.74%) |
Sep 26, 2019 | 29.79 | 30.67 | 29.64 | 30.22 | 372,080 | +0.34(+1.14%) |
Sep 25, 2019 | 29.69 | 30.08 | 29.69 | 29.88 | 384,934 | +0.16(+0.55%) |
Sep 24, 2019 | 29.93 | 30.35 | 29.55 | 29.72 | 296,636 | -0.25(-0.84%) |
Sep 23, 2019 | 30.08 | 30.69 | 29.93 | 29.97 | 214,058 | -0.16(-0.55%) |
Sep 20, 2019 | 30.04 | 30.66 | 30.04 | 30.14 | 1,198,379 | +0.08(+0.26%) |
Sep 19, 2019 | 30.34 | 30.61 | 30.03 | 30.06 | 458,391 | -0.30(-0.99%) |
Sep 18, 2019 | 31.25 | 31.57 | 30.22 | 30.36 | 328,230 | -0.91(-2.91%) |
Sep 17, 2019 | 31.06 | 31.52 | 30.86 | 31.27 | 205,010 | +0.01(+0.03%) |
Sep 16, 2019 | 31.86 | 32.28 | 31.02 | 31.26 | 484,632 | -0.80(-2.48%) |
Sep 13, 2019 | 33.13 | 33.38 | 32.05 | 32.06 | 194,092 | -0.97(-2.94%) |
Sep 12, 2019 | 32.33 | 33.12 | 32.15 | 33.03 | 294,372 | +0.68(+2.10%) |
Sep 11, 2019 | 31.97 | 32.74 | 31.96 | 32.35 | 188,183 | +0.54(+1.71%) |
Sep 10, 2019 | 31.49 | 31.86 | 31.18 | 31.80 | 247,533 | +0.16(+0.49%) |
Sep 09, 2019 | 31.87 | 32.07 | 31.45 | 31.65 | 199,384 | -0.22(-0.70%) |
Sep 06, 2019 | 32.26 | 32.42 | 31.81 | 31.87 | 170,268 | -0.33(-1.02%) |
Sep 05, 2019 | 31.67 | 32.74 | 31.60 | 32.20 | 205,799 | +0.84(+2.69%) |
Sep 04, 2019 | 31.31 | 31.84 | 31.19 | 31.36 | 195,097 | +0.30(+0.97%) |
Sep 03, 2019 | 31.14 | 31.81 | 30.63 | 31.06 | 278,732 | -0.35(-1.11%) |
Aug 30, 2019 | 32.01 | 32.32 | 31.22 | 31.41 | 202,033 | -0.36(-1.13%) |
Aug 29, 2019 | 31.74 | 32.36 | 31.70 | 31.77 | 135,700 | +0.25(+0.80%) |
Aug 28, 2019 | 30.95 | 31.74 | 30.82 | 31.51 | 157,495 | +0.49(+1.59%) |
Aug 27, 2019 | 31.77 | 31.78 | 30.98 | 31.02 | 209,497 | -0.66(-2.08%) |
Aug 26, 2019 | 31.66 | 32.03 | 31.48 | 31.68 | 180,377 | +0.23(+0.74%) |
Aug 23, 2019 | 31.09 | 31.58 | 30.81 | 31.45 | 282,784 | -0.04(-0.12%) |
Aug 22, 2019 | 31.24 | 31.78 | 30.99 | 31.48 | 245,962 | +0.19(+0.62%) |
Aug 21, 2019 | 31.81 | 32.12 | 31.14 | 31.29 | 339,010 | -0.21(-0.68%) |
Aug 20, 2019 | 31.75 | 32.11 | 31.36 | 31.50 | 238,991 | -0.36(-1.12%) |
Aug 19, 2019 | 32.75 | 32.96 | 31.81 | 31.86 | 307,370 | -0.43(-1.35%) |
Aug 16, 2019 | 31.48 | 32.57 | 31.48 | 32.30 | 149,218 | +0.98(+3.12%) |
Aug 15, 2019 | 31.12 | 31.54 | 30.90 | 31.32 | 259,234 | +0.32(+1.03%) |
Aug 14, 2019 | 31.84 | 32.13 | 30.91 | 31.00 | 279,540 | -1.52(-4.67%) |
Aug 13, 2019 | 32.64 | 33.61 | 32.50 | 32.52 | 168,114 | -0.14(-0.44%) |
Aug 12, 2019 | 32.32 | 32.85 | 32.04 | 32.66 | 365,859 | +0.05(+0.15%) |
Aug 09, 2019 | 34.23 | 34.68 | 32.44 | 32.62 | 451,793 | -1.74(-5.06%) |
Aug 08, 2019 | 33.46 | 34.46 | 32.82 | 34.35 | 250,254 | +1.39(+4.22%) |
Aug 07, 2019 | 34.73 | 34.73 | 31.70 | 32.96 | 621,090 | -1.05(-3.10%) |
Aug 06, 2019 | 33.14 | 34.12 | 33.14 | 34.02 | 221,912 | +1.04(+3.17%) |
Aug 05, 2019 | 33.31 | 33.31 | 32.14 | 32.97 | 238,621 | -0.91(-2.68%) |
Aug 02, 2019 | 34.06 | 34.78 | 33.56 | 33.88 | 159,979 | -0.41(-1.18%) |