Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.03 | 27.04 | 25.84 | 26.11 | 172,428 | -0.93(-3.44%) |
Oct 30, 2019 | 26.68 | 27.06 | 26.18 | 27.04 | 124,425 | +0.44(+1.66%) |
Oct 29, 2019 | 26.21 | 26.71 | 26.11 | 26.60 | 168,140 | +0.21(+0.78%) |
Oct 28, 2019 | 27.33 | 27.67 | 26.35 | 26.39 | 130,441 | -0.90(-3.30%) |
Oct 25, 2019 | 27.40 | 27.76 | 26.51 | 27.29 | 361,741 | -0.08(-0.29%) |
Oct 24, 2019 | 29.89 | 30.33 | 27.10 | 27.37 | 444,350 | -5.68(-17.18%) |
Oct 23, 2019 | 33.07 | 33.13 | 32.74 | 33.05 | 63,153 | -0.08(-0.24%) |
Oct 22, 2019 | 32.98 | 33.34 | 32.71 | 33.13 | 67,854 | +0.15(+0.45%) |
Oct 21, 2019 | 33.17 | 33.56 | 32.94 | 32.98 | 90,023 | +0.10(+0.30%) |
Oct 18, 2019 | 33.03 | 33.20 | 32.45 | 32.88 | 125,178 | -0.34(-1.03%) |
Oct 17, 2019 | 32.60 | 33.28 | 32.60 | 33.22 | 179,238 | +0.91(+2.82%) |
Oct 16, 2019 | 31.61 | 32.55 | 31.51 | 32.31 | 104,933 | +0.66(+2.07%) |
Oct 15, 2019 | 31.13 | 31.92 | 31.11 | 31.66 | 175,971 | +0.67(+2.15%) |
Oct 14, 2019 | 30.98 | 31.02 | 30.71 | 30.99 | 33,447 | -0.18(-0.56%) |
Oct 11, 2019 | 30.82 | 31.51 | 30.82 | 31.17 | 89,004 | +0.50(+1.63%) |
Oct 10, 2019 | 30.78 | 30.93 | 30.55 | 30.67 | 73,128 | +0.05(+0.16%) |
Oct 09, 2019 | 30.70 | 30.78 | 30.50 | 30.62 | 56,077 | +0.22(+0.71%) |
Oct 08, 2019 | 30.59 | 30.64 | 30.21 | 30.41 | 68,996 | -0.51(-1.65%) |
Oct 07, 2019 | 30.84 | 31.33 | 30.73 | 30.91 | 102,059 | -0.05(-0.16%) |
Oct 04, 2019 | 30.69 | 30.99 | 30.62 | 30.96 | 100,654 | +0.42(+1.38%) |
Oct 03, 2019 | 30.72 | 30.93 | 30.33 | 30.54 | 122,571 | -0.28(-0.92%) |
Oct 02, 2019 | 30.61 | 30.84 | 30.23 | 30.83 | 190,903 | -0.14(-0.44%) |
Oct 01, 2019 | 31.70 | 32.17 | 30.77 | 30.96 | 107,127 | -0.70(-2.22%) |
Sep 30, 2019 | 31.90 | 32.23 | 31.57 | 31.67 | 131,988 | -0.32(-1.01%) |
Sep 27, 2019 | 31.86 | 32.23 | 31.68 | 31.99 | 136,725 | +0.24(+0.77%) |
Sep 26, 2019 | 31.90 | 32.12 | 31.52 | 31.75 | 81,488 | -0.41(-1.28%) |
Sep 25, 2019 | 31.44 | 32.34 | 31.44 | 32.16 | 94,236 | +0.63(+1.98%) |
Sep 24, 2019 | 31.79 | 32.07 | 31.34 | 31.53 | 127,882 | -0.13(-0.40%) |
Sep 23, 2019 | 31.35 | 31.75 | 30.98 | 31.66 | 117,006 | +0.16(+0.50%) |
Sep 20, 2019 | 31.72 | 31.92 | 31.07 | 31.50 | 385,611 | -0.16(-0.49%) |
Sep 19, 2019 | 31.80 | 32.16 | 31.47 | 31.66 | 187,909 | +0.10(+0.31%) |
Sep 18, 2019 | 32.26 | 32.26 | 31.23 | 31.56 | 82,871 | -0.60(-1.85%) |
Sep 17, 2019 | 32.18 | 32.28 | 31.76 | 32.16 | 88,980 | -0.22(-0.69%) |
Sep 16, 2019 | 32.43 | 32.77 | 32.25 | 32.38 | 312,587 | -0.27(-0.84%) |
Sep 13, 2019 | 32.72 | 33.24 | 32.43 | 32.66 | 173,008 | +0.14(+0.42%) |
Sep 12, 2019 | 32.29 | 32.70 | 31.45 | 32.52 | 158,515 | +0.49(+1.53%) |
Sep 11, 2019 | 31.00 | 32.05 | 30.72 | 32.03 | 134,864 | +1.31(+4.26%) |
Sep 10, 2019 | 29.52 | 30.88 | 29.16 | 30.72 | 138,311 | +1.20(+4.07%) |
Sep 09, 2019 | 28.47 | 29.54 | 28.36 | 29.52 | 117,303 | +1.16(+4.10%) |
Sep 06, 2019 | 28.87 | 28.87 | 28.33 | 28.35 | 57,498 | -0.37(-1.29%) |
Sep 05, 2019 | 28.34 | 29.23 | 28.28 | 28.73 | 83,155 | +0.89(+3.20%) |
Sep 04, 2019 | 27.85 | 28.02 | 27.63 | 27.84 | 48,159 | +0.35(+1.28%) |
Sep 03, 2019 | 27.61 | 27.74 | 27.24 | 27.48 | 103,267 | -0.40(-1.44%) |
Aug 30, 2019 | 28.40 | 28.40 | 27.78 | 27.89 | 55,657 | -0.28(-1.01%) |
Aug 29, 2019 | 27.87 | 28.41 | 27.84 | 28.17 | 63,623 | +0.61(+2.20%) |
Aug 28, 2019 | 27.12 | 27.87 | 27.01 | 27.56 | 67,716 | +0.35(+1.29%) |
Aug 27, 2019 | 27.86 | 27.91 | 27.14 | 27.21 | 113,423 | -0.38(-1.38%) |
Aug 26, 2019 | 27.86 | 27.86 | 27.45 | 27.59 | 67,282 | +0.06(+0.21%) |
Aug 23, 2019 | 28.48 | 28.63 | 27.48 | 27.53 | 105,687 | -1.05(-3.66%) |
Aug 22, 2019 | 28.75 | 28.85 | 28.31 | 28.58 | 65,460 | +0.01(+0.03%) |
Aug 21, 2019 | 28.46 | 28.71 | 28.28 | 28.57 | 78,817 | +0.54(+1.92%) |
Aug 20, 2019 | 28.32 | 28.40 | 28.01 | 28.03 | 105,534 | -0.41(-1.44%) |
Aug 19, 2019 | 28.14 | 29.06 | 28.08 | 28.44 | 118,964 | +0.75(+2.72%) |
Aug 16, 2019 | 27.26 | 27.80 | 27.26 | 27.69 | 260,688 | +0.64(+2.35%) |
Aug 15, 2019 | 27.79 | 27.87 | 27.04 | 27.05 | 95,054 | -0.67(-2.43%) |
Aug 14, 2019 | 28.27 | 28.38 | 27.51 | 27.73 | 80,969 | -1.13(-3.93%) |
Aug 13, 2019 | 28.21 | 29.03 | 28.21 | 28.86 | 141,938 | +0.49(+1.72%) |
Aug 12, 2019 | 28.19 | 28.48 | 28.18 | 28.37 | 42,477 | -0.05(-0.17%) |
Aug 09, 2019 | 28.83 | 29.00 | 28.39 | 28.42 | 113,053 | -0.51(-1.76%) |
Aug 08, 2019 | 28.54 | 29.04 | 28.44 | 28.93 | 84,450 | +0.64(+2.25%) |
Aug 07, 2019 | 28.32 | 28.67 | 28.15 | 28.30 | 111,786 | -0.42(-1.46%) |
Aug 06, 2019 | 28.78 | 29.08 | 28.26 | 28.72 | 147,788 | +0.19(+0.65%) |
Aug 05, 2019 | 28.27 | 28.65 | 28.07 | 28.53 | 137,925 | -0.46(-1.58%) |
Aug 02, 2019 | 30.88 | 30.93 | 28.73 | 28.99 | 184,057 | -2.22(-7.11%) |