Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.73 | 25.00 | 23.00 | 23.80 | 218,776 | -0.99(-3.99%) |
Oct 30, 2019 | 26.53 | 26.53 | 24.73 | 24.79 | 148,814 | -1.52(-5.78%) |
Oct 29, 2019 | 26.58 | 26.94 | 26.25 | 26.31 | 117,751 | -0.46(-1.70%) |
Oct 28, 2019 | 27.32 | 27.57 | 26.73 | 26.77 | 122,771 | -0.36(-1.35%) |
Oct 25, 2019 | 26.67 | 27.26 | 26.29 | 27.13 | 89,900 | +0.33(+1.23%) |
Oct 24, 2019 | 27.39 | 27.50 | 26.60 | 26.80 | 95,644 | -0.44(-1.62%) |
Oct 23, 2019 | 26.78 | 27.70 | 25.83 | 27.24 | 122,811 | +0.49(+1.83%) |
Oct 22, 2019 | 26.31 | 27.36 | 25.71 | 26.75 | 156,135 | +0.58(+2.22%) |
Oct 21, 2019 | 26.29 | 27.03 | 26.06 | 26.17 | 131,025 | -0.13(-0.49%) |
Oct 18, 2019 | 27.12 | 27.37 | 26.17 | 26.30 | 109,300 | -0.86(-3.17%) |
Oct 17, 2019 | 27.24 | 27.55 | 26.57 | 27.16 | 93,489 | -0.06(-0.22%) |
Oct 16, 2019 | 27.27 | 27.71 | 27.02 | 27.22 | 144,164 | -0.14(-0.51%) |
Oct 15, 2019 | 26.14 | 27.48 | 25.68 | 27.36 | 224,462 | +1.04(+3.95%) |
Oct 14, 2019 | 25.54 | 26.41 | 24.59 | 26.32 | 195,116 | +0.28(+1.08%) |
Oct 11, 2019 | 26.24 | 26.91 | 25.58 | 26.04 | 131,200 | +0.31(+1.20%) |
Oct 10, 2019 | 25.75 | 26.12 | 25.10 | 25.73 | 179,289 | +0.20(+0.78%) |
Oct 09, 2019 | 26.27 | 26.27 | 25.08 | 25.53 | 129,184 | -0.32(-1.24%) |
Oct 08, 2019 | 26.29 | 26.84 | 25.73 | 25.85 | 136,467 | -0.94(-3.51%) |
Oct 07, 2019 | 26.69 | 27.29 | 26.00 | 26.79 | 250,932 | +0.18(+0.68%) |
Oct 04, 2019 | 26.52 | 26.73 | 25.19 | 26.61 | 157,400 | +0.47(+1.80%) |
Oct 03, 2019 | 25.40 | 26.48 | 25.00 | 26.14 | 138,903 | +0.34(+1.32%) |
Oct 02, 2019 | 27.29 | 28.00 | 25.74 | 25.80 | 200,627 | -1.74(-6.32%) |
Oct 01, 2019 | 29.23 | 29.25 | 27.25 | 27.54 | 260,901 | -1.53(-5.26%) |
Sep 30, 2019 | 29.01 | 29.83 | 27.76 | 29.07 | 285,461 | -0.29(-0.99%) |
Sep 27, 2019 | 29.31 | 30.32 | 28.76 | 29.36 | 137,800 | -0.42(-1.41%) |
Sep 26, 2019 | 29.95 | 30.02 | 28.68 | 29.78 | 151,208 | -0.09(-0.30%) |
Sep 25, 2019 | 30.52 | 31.35 | 29.37 | 29.87 | 183,634 | -1.13(-3.65%) |
Sep 24, 2019 | 33.51 | 34.33 | 30.78 | 31.00 | 298,398 | -2.55(-7.60%) |
Sep 23, 2019 | 32.53 | 33.65 | 32.31 | 33.55 | 171,434 | +0.80(+2.44%) |
Sep 20, 2019 | 32.11 | 33.62 | 31.96 | 32.75 | 605,400 | +0.73(+2.28%) |
Sep 19, 2019 | 33.60 | 33.92 | 31.84 | 32.02 | 532,109 | -1.16(-3.50%) |
Sep 18, 2019 | 33.33 | 33.75 | 32.40 | 33.18 | 148,015 | -0.56(-1.66%) |
Sep 17, 2019 | 35.65 | 35.65 | 32.76 | 33.74 | 185,826 | -2.34(-6.49%) |
Sep 16, 2019 | 35.17 | 37.12 | 34.51 | 36.08 | 365,469 | +3.49(+10.71%) |
Sep 13, 2019 | 34.65 | 34.69 | 32.12 | 32.59 | 319,800 | -1.60(-4.68%) |
Sep 12, 2019 | 33.66 | 34.69 | 33.22 | 34.19 | 212,847 | -0.32(-0.93%) |
Sep 11, 2019 | 34.61 | 34.80 | 32.88 | 34.51 | 201,952 | +0.27(+0.79%) |
Sep 10, 2019 | 33.43 | 34.99 | 33.43 | 34.24 | 201,672 | +0.90(+2.70%) |
Sep 09, 2019 | 29.87 | 33.35 | 29.87 | 33.34 | 281,905 | +3.73(+12.60%) |
Sep 06, 2019 | 29.40 | 30.05 | 28.63 | 29.61 | 92,400 | -0.02(-0.07%) |
Sep 05, 2019 | 29.25 | 29.90 | 28.68 | 29.63 | 216,937 | +0.82(+2.85%) |
Sep 04, 2019 | 28.39 | 29.20 | 27.84 | 28.81 | 209,472 | +0.90(+3.22%) |
Sep 03, 2019 | 28.01 | 28.29 | 27.48 | 27.91 | 233,959 | -0.59(-2.07%) |
Aug 30, 2019 | 29.05 | 29.65 | 28.40 | 28.50 | 181,100 | -0.37(-1.28%) |
Aug 29, 2019 | 28.92 | 29.81 | 28.66 | 28.87 | 167,650 | +0.25(+0.87%) |
Aug 28, 2019 | 27.84 | 29.22 | 27.74 | 28.62 | 113,084 | +1.06(+3.85%) |
Aug 27, 2019 | 29.12 | 29.12 | 27.36 | 27.56 | 146,238 | -1.17(-4.07%) |
Aug 26, 2019 | 30.10 | 30.24 | 28.37 | 28.73 | 239,598 | -0.71(-2.41%) |
Aug 23, 2019 | 30.77 | 30.89 | 29.28 | 29.44 | 140,500 | -2.04(-6.48%) |
Aug 22, 2019 | 32.47 | 32.74 | 31.43 | 31.48 | 121,306 | -0.80(-2.48%) |
Aug 21, 2019 | 32.01 | 32.64 | 31.56 | 32.28 | 127,966 | +0.84(+2.67%) |
Aug 20, 2019 | 31.36 | 31.66 | 30.41 | 31.44 | 105,788 | -0.29(-0.91%) |
Aug 19, 2019 | 30.67 | 31.83 | 30.30 | 31.73 | 202,169 | +1.73(+5.77%) |
Aug 16, 2019 | 28.85 | 30.35 | 28.74 | 30.00 | 201,400 | +1.33(+4.64%) |
Aug 15, 2019 | 29.16 | 29.51 | 27.64 | 28.67 | 275,820 | -0.66(-2.25%) |
Aug 14, 2019 | 30.53 | 30.81 | 28.58 | 29.33 | 319,195 | -1.92(-6.14%) |
Aug 13, 2019 | 31.46 | 31.90 | 30.64 | 31.25 | 356,971 | -0.23(-0.73%) |
Aug 12, 2019 | 31.38 | 32.59 | 30.82 | 31.48 | 717,320 | -0.04(-0.13%) |
Aug 09, 2019 | 32.79 | 33.36 | 31.49 | 31.52 | 446,300 | -1.25(-3.81%) |
Aug 08, 2019 | 32.05 | 33.30 | 31.12 | 32.77 | 527,168 | +2.93(+9.82%) |
Aug 07, 2019 | 30.00 | 30.21 | 28.84 | 29.84 | 305,244 | -0.77(-2.52%) |
Aug 06, 2019 | 31.29 | 31.81 | 29.85 | 30.61 | 199,104 | -0.43(-1.39%) |
Aug 05, 2019 | 31.03 | 31.23 | 29.67 | 31.04 | 303,588 | -0.86(-2.70%) |
Aug 02, 2019 | 32.18 | 32.28 | 30.46 | 31.90 | 206,500 | -0.19(-0.59%) |