Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.85 | 28.25 | 26.90 | 27.73 | 482,415 | -0.26(-0.94%) |
Oct 30, 2019 | 28.37 | 28.68 | 27.73 | 28.00 | 549,791 | -0.44(-1.54%) |
Oct 29, 2019 | 28.06 | 28.56 | 27.71 | 28.44 | 462,838 | +0.42(+1.50%) |
Oct 28, 2019 | 27.56 | 28.37 | 27.37 | 28.02 | 460,243 | +0.63(+2.31%) |
Oct 25, 2019 | 26.42 | 27.53 | 26.38 | 27.38 | 561,016 | +0.81(+3.05%) |
Oct 24, 2019 | 26.50 | 27.05 | 26.22 | 26.57 | 507,250 | -0.08(-0.29%) |
Oct 23, 2019 | 26.45 | 27.27 | 26.24 | 26.65 | 528,045 | +0.20(+0.74%) |
Oct 22, 2019 | 26.90 | 27.21 | 26.33 | 26.46 | 516,160 | -0.20(-0.73%) |
Oct 21, 2019 | 27.00 | 27.42 | 26.52 | 26.65 | 1,236,960 | +0.02(+0.07%) |
Oct 18, 2019 | 26.59 | 27.06 | 26.21 | 26.63 | 575,885 | -0.29(-1.09%) |
Oct 17, 2019 | 26.50 | 27.15 | 26.45 | 26.93 | 712,687 | +0.54(+2.05%) |
Oct 16, 2019 | 25.42 | 26.52 | 25.36 | 26.38 | 691,975 | +0.94(+3.70%) |
Oct 15, 2019 | 24.44 | 25.59 | 24.43 | 25.44 | 444,500 | +1.01(+4.15%) |
Oct 14, 2019 | 23.86 | 24.95 | 23.82 | 24.43 | 302,144 | +0.51(+2.12%) |
Oct 11, 2019 | 23.91 | 24.53 | 23.52 | 23.92 | 426,171 | +0.18(+0.74%) |
Oct 10, 2019 | 23.21 | 23.81 | 23.19 | 23.75 | 331,108 | +0.62(+2.70%) |
Oct 09, 2019 | 23.23 | 23.41 | 22.80 | 23.12 | 262,693 | +0.15(+0.64%) |
Oct 08, 2019 | 22.77 | 23.70 | 22.45 | 22.98 | 695,994 | -0.15(-0.63%) |
Oct 07, 2019 | 24.38 | 24.70 | 22.61 | 23.12 | 2,184,147 | -1.99(-7.92%) |
Oct 04, 2019 | 25.36 | 26.00 | 24.62 | 25.11 | 446,987 | -0.33(-1.30%) |
Oct 03, 2019 | 24.77 | 25.50 | 24.57 | 25.44 | 311,843 | +0.63(+2.56%) |
Oct 02, 2019 | 23.81 | 25.11 | 23.78 | 24.81 | 513,658 | +0.77(+3.20%) |
Oct 01, 2019 | 25.43 | 26.07 | 23.89 | 24.04 | 515,377 | -1.07(-4.27%) |
Sep 30, 2019 | 25.40 | 25.59 | 24.80 | 25.11 | 326,179 | -0.25(-1.00%) |
Sep 27, 2019 | 25.40 | 26.37 | 25.10 | 25.36 | 385,666 | -0.04(-0.15%) |
Sep 26, 2019 | 26.71 | 27.21 | 25.36 | 25.40 | 463,779 | -1.35(-5.05%) |
Sep 25, 2019 | 26.33 | 27.02 | 25.72 | 26.75 | 457,468 | +0.48(+1.84%) |
Sep 24, 2019 | 26.85 | 27.18 | 26.14 | 26.27 | 589,311 | -0.55(-2.04%) |
Sep 23, 2019 | 27.57 | 28.32 | 26.77 | 26.82 | 527,407 | -0.95(-3.41%) |
Sep 20, 2019 | 28.17 | 28.60 | 27.06 | 27.76 | 1,782,516 | -0.38(-1.35%) |
Sep 19, 2019 | 27.79 | 28.62 | 27.43 | 28.14 | 454,517 | +0.23(+0.84%) |
Sep 18, 2019 | 28.21 | 28.54 | 27.76 | 27.91 | 611,790 | -0.48(-1.68%) |
Sep 17, 2019 | 28.31 | 29.23 | 28.22 | 28.39 | 1,022,410 | +0.09(+0.31%) |
Sep 16, 2019 | 27.55 | 28.66 | 27.41 | 28.30 | 745,916 | +0.66(+2.40%) |
Sep 13, 2019 | 28.28 | 28.94 | 27.22 | 27.64 | 931,198 | -0.25(-0.91%) |
Sep 12, 2019 | 27.54 | 28.71 | 26.61 | 27.89 | 1,343,211 | +0.49(+1.78%) |
Sep 11, 2019 | 26.47 | 27.56 | 26.47 | 27.40 | 625,418 | +0.85(+3.20%) |
Sep 10, 2019 | 26.78 | 27.10 | 26.10 | 26.55 | 724,545 | -0.43(-1.59%) |
Sep 09, 2019 | 27.24 | 27.24 | 26.47 | 26.98 | 527,311 | -0.04(-0.14%) |
Sep 06, 2019 | 27.27 | 27.65 | 26.72 | 27.02 | 716,677 | -0.04(-0.14%) |
Sep 05, 2019 | 27.25 | 27.31 | 26.50 | 27.06 | 653,003 | +0.05(+0.18%) |
Sep 04, 2019 | 28.04 | 28.23 | 26.41 | 27.01 | 1,077,134 | -0.83(-2.98%) |
Sep 03, 2019 | 27.79 | 28.39 | 27.13 | 27.84 | 827,317 | +0.24(+0.88%) |
Aug 30, 2019 | 26.23 | 28.06 | 25.94 | 27.60 | 1,127,364 | +1.76(+6.79%) |
Aug 29, 2019 | 25.24 | 26.22 | 24.87 | 25.84 | 741,335 | +1.56(+6.43%) |
Aug 28, 2019 | 23.73 | 24.65 | 23.47 | 24.28 | 499,424 | +0.55(+2.30%) |
Aug 27, 2019 | 23.67 | 24.23 | 23.40 | 23.74 | 487,649 | +0.21(+0.91%) |
Aug 26, 2019 | 23.43 | 23.60 | 23.24 | 23.52 | 234,491 | +0.44(+1.90%) |
Aug 23, 2019 | 23.21 | 23.56 | 22.88 | 23.08 | 425,351 | -0.20(-0.84%) |
Aug 22, 2019 | 23.36 | 23.61 | 22.75 | 23.28 | 627,900 | +0.07(+0.29%) |
Aug 21, 2019 | 22.47 | 23.39 | 22.32 | 23.21 | 339,746 | +0.82(+3.66%) |
Aug 20, 2019 | 22.41 | 22.56 | 22.10 | 22.39 | 279,986 | -0.09(-0.39%) |
Aug 19, 2019 | 22.80 | 23.00 | 22.22 | 22.48 | 296,749 | -0.07(-0.30%) |
Aug 16, 2019 | 22.09 | 22.74 | 22.09 | 22.55 | 279,431 | +0.56(+2.53%) |
Aug 15, 2019 | 22.29 | 22.48 | 21.96 | 21.99 | 251,411 | -0.22(-1.01%) |
Aug 14, 2019 | 21.95 | 22.43 | 21.55 | 22.21 | 380,550 | -0.18(-0.78%) |
Aug 13, 2019 | 22.05 | 22.82 | 21.70 | 22.39 | 290,791 | +0.40(+1.82%) |
Aug 12, 2019 | 22.15 | 23.33 | 21.73 | 21.99 | 382,055 | -0.30(-1.36%) |
Aug 09, 2019 | 22.34 | 22.63 | 22.10 | 22.29 | 419,711 | -0.14(-0.61%) |
Aug 08, 2019 | 22.60 | 24.09 | 21.24 | 22.43 | 704,713 | -0.22(-0.99%) |
Aug 07, 2019 | 20.71 | 23.14 | 20.51 | 22.65 | 738,916 | +1.65(+7.85%) |
Aug 06, 2019 | 19.73 | 21.16 | 19.73 | 21.01 | 845,747 | +1.82(+9.51%) |
Aug 05, 2019 | 19.43 | 19.47 | 18.76 | 19.18 | 593,578 | -0.63(-3.20%) |
Aug 02, 2019 | 20.76 | 21.25 | 19.48 | 19.82 | 429,657 | -1.14(-5.44%) |