Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.76 | 29.50 | 28.52 | 29.39 | 470,800 | +0.50(+1.73%) |
Oct 30, 2019 | 28.27 | 29.00 | 27.59 | 28.89 | 347,413 | +0.52(+1.83%) |
Oct 29, 2019 | 28.80 | 29.15 | 27.76 | 28.37 | 306,786 | -0.44(-1.53%) |
Oct 28, 2019 | 28.28 | 29.22 | 27.95 | 28.81 | 369,771 | +0.58(+2.05%) |
Oct 25, 2019 | 27.47 | 28.80 | 27.25 | 28.23 | 718,400 | +0.64(+2.32%) |
Oct 24, 2019 | 27.77 | 27.95 | 27.27 | 27.59 | 600,473 | -0.08(-0.29%) |
Oct 23, 2019 | 27.76 | 28.41 | 27.25 | 27.67 | 432,794 | -0.27(-0.97%) |
Oct 22, 2019 | 28.35 | 28.56 | 27.41 | 27.94 | 387,986 | -0.23(-0.82%) |
Oct 21, 2019 | 28.01 | 28.29 | 27.25 | 28.17 | 709,015 | +0.34(+1.22%) |
Oct 18, 2019 | 27.56 | 28.24 | 27.09 | 27.83 | 1,062,600 | +0.02(+0.07%) |
Oct 17, 2019 | 28.06 | 28.77 | 27.32 | 27.81 | 1,405,476 | -0.35(-1.24%) |
Oct 16, 2019 | 26.40 | 28.64 | 26.35 | 28.16 | 1,566,232 | +1.68(+6.34%) |
Oct 15, 2019 | 26.27 | 27.16 | 24.82 | 26.48 | 1,101,915 | +0.10(+0.38%) |
Oct 14, 2019 | 25.39 | 26.40 | 25.05 | 26.38 | 996,917 | +0.82(+3.21%) |
Oct 11, 2019 | 25.00 | 26.05 | 25.00 | 25.56 | 549,500 | +0.72(+2.90%) |
Oct 10, 2019 | 24.14 | 25.33 | 23.65 | 24.84 | 844,814 | +1.77(+7.67%) |
Oct 09, 2019 | 23.56 | 23.68 | 22.87 | 23.07 | 245,023 | -0.26(-1.11%) |
Oct 08, 2019 | 23.66 | 24.01 | 23.21 | 23.33 | 347,387 | -0.85(-3.52%) |
Oct 07, 2019 | 24.68 | 25.32 | 23.92 | 24.18 | 227,319 | -0.58(-2.34%) |
Oct 04, 2019 | 24.20 | 24.86 | 23.74 | 24.76 | 350,000 | +0.79(+3.30%) |
Oct 03, 2019 | 23.19 | 24.13 | 22.22 | 23.97 | 584,953 | +0.73(+3.14%) |
Oct 02, 2019 | 22.01 | 24.00 | 21.79 | 23.24 | 1,003,611 | +1.14(+5.16%) |
Oct 01, 2019 | 23.98 | 24.32 | 22.09 | 22.10 | 722,415 | -1.99(-8.26%) |
Sep 30, 2019 | 24.60 | 24.79 | 24.02 | 24.09 | 457,747 | -0.34(-1.39%) |
Sep 27, 2019 | 24.80 | 25.60 | 24.34 | 24.43 | 334,600 | -0.12(-0.49%) |
Sep 26, 2019 | 25.09 | 25.55 | 24.22 | 24.55 | 410,241 | -0.75(-2.96%) |
Sep 25, 2019 | 24.76 | 25.82 | 24.58 | 25.30 | 986,421 | +0.54(+2.18%) |
Sep 24, 2019 | 24.92 | 25.13 | 23.83 | 24.76 | 1,014,535 | +0.07(+0.28%) |
Sep 23, 2019 | 25.47 | 25.55 | 24.36 | 24.69 | 595,717 | -0.88(-3.44%) |
Sep 20, 2019 | 25.47 | 26.17 | 25.25 | 25.57 | 994,900 | +0.09(+0.35%) |
Sep 19, 2019 | 26.16 | 26.95 | 25.44 | 25.48 | 805,902 | -0.77(-2.93%) |
Sep 18, 2019 | 26.04 | 27.07 | 25.14 | 26.25 | 1,114,842 | +0.24(+0.92%) |
Sep 17, 2019 | 26.04 | 26.55 | 25.75 | 26.01 | 730,444 | -0.20(-0.76%) |
Sep 16, 2019 | 26.92 | 27.35 | 26.10 | 26.21 | 799,063 | -0.79(-2.93%) |
Sep 13, 2019 | 28.20 | 28.59 | 26.75 | 27.00 | 879,200 | -1.20(-4.26%) |
Sep 12, 2019 | 28.27 | 28.40 | 26.24 | 28.20 | 2,930,099 | -3.37(-10.67%) |
Sep 11, 2019 | 31.46 | 31.90 | 31.15 | 31.57 | 343,527 | +0.45(+1.45%) |
Sep 10, 2019 | 31.82 | 31.92 | 30.20 | 31.12 | 406,893 | -0.91(-2.84%) |
Sep 09, 2019 | 32.48 | 33.18 | 31.86 | 32.03 | 552,702 | -0.15(-0.47%) |
Sep 06, 2019 | 30.15 | 32.57 | 29.87 | 32.18 | 675,000 | +2.05(+6.80%) |
Sep 05, 2019 | 28.75 | 30.86 | 28.09 | 30.13 | 718,833 | +1.63(+5.72%) |
Sep 04, 2019 | 28.22 | 28.51 | 27.57 | 28.50 | 715,496 | +1.09(+3.98%) |
Sep 03, 2019 | 29.04 | 29.53 | 27.39 | 27.41 | 226,181 | -1.69(-5.81%) |
Aug 30, 2019 | 29.84 | 29.95 | 28.26 | 29.10 | 187,800 | -0.58(-1.95%) |
Aug 29, 2019 | 29.53 | 29.99 | 29.34 | 29.68 | 463,813 | +0.45(+1.54%) |
Aug 28, 2019 | 28.06 | 29.99 | 27.83 | 29.23 | 284,210 | +0.97(+3.43%) |
Aug 27, 2019 | 28.92 | 29.50 | 28.07 | 28.26 | 277,870 | -0.37(-1.29%) |
Aug 26, 2019 | 28.75 | 28.93 | 27.62 | 28.63 | 225,907 | +0.30(+1.06%) |
Aug 23, 2019 | 29.67 | 29.90 | 28.25 | 28.33 | 242,100 | -1.59(-5.31%) |
Aug 22, 2019 | 30.01 | 30.10 | 29.45 | 29.92 | 401,182 | -0.04(-0.13%) |
Aug 21, 2019 | 29.91 | 30.25 | 29.51 | 29.96 | 379,507 | +0.60(+2.04%) |
Aug 20, 2019 | 29.04 | 29.74 | 29.04 | 29.36 | 252,712 | +0.46(+1.59%) |
Aug 19, 2019 | 28.17 | 29.11 | 27.56 | 28.90 | 403,673 | +1.15(+4.14%) |
Aug 16, 2019 | 27.16 | 28.49 | 26.93 | 27.75 | 280,400 | +0.83(+3.08%) |
Aug 15, 2019 | 27.37 | 27.37 | 25.86 | 26.92 | 346,480 | -0.56(-2.04%) |
Aug 14, 2019 | 27.05 | 28.48 | 26.78 | 27.48 | 405,920 | -0.01(-0.04%) |
Aug 13, 2019 | 26.80 | 27.87 | 26.40 | 27.49 | 345,637 | +0.66(+2.46%) |
Aug 12, 2019 | 28.05 | 28.27 | 26.51 | 26.83 | 362,676 | -1.50(-5.29%) |
Aug 09, 2019 | 27.85 | 28.68 | 27.72 | 28.33 | 304,300 | +0.27(+0.96%) |
Aug 08, 2019 | 26.81 | 28.62 | 26.59 | 28.06 | 542,111 | +1.40(+5.25%) |
Aug 07, 2019 | 25.81 | 27.25 | 25.16 | 26.66 | 263,861 | +0.58(+2.22%) |
Aug 06, 2019 | 25.49 | 26.47 | 25.47 | 26.08 | 378,368 | +0.83(+3.29%) |
Aug 05, 2019 | 26.90 | 27.04 | 25.19 | 25.25 | 479,407 | -2.19(-7.98%) |
Aug 02, 2019 | 27.63 | 28.08 | 26.75 | 27.44 | 276,800 | -0.60(-2.14%) |