Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.64 | 29.64 | 29.34 | 29.47 | 63,199 | -0.20(-0.67%) |
Oct 30, 2019 | 29.73 | 29.73 | 29.53 | 29.67 | 57,679 | -0.09(-0.30%) |
Oct 29, 2019 | 29.60 | 29.85 | 29.52 | 29.76 | 110,029 | +0.05(+0.17%) |
Oct 28, 2019 | 29.64 | 29.83 | 29.64 | 29.71 | 71,159 | +0.18(+0.61%) |
Oct 25, 2019 | 29.29 | 29.59 | 29.29 | 29.53 | 49,200 | +0.16(+0.54%) |
Oct 24, 2019 | 29.41 | 29.44 | 29.26 | 29.37 | 31,576 | +0.01(+0.03%) |
Oct 23, 2019 | 29.23 | 29.39 | 29.23 | 29.36 | 59,953 | +0.04(+0.14%) |
Oct 22, 2019 | 29.38 | 29.48 | 29.25 | 29.32 | 70,318 | -0.02(-0.09%) |
Oct 21, 2019 | 29.41 | 29.48 | 29.32 | 29.34 | 91,430 | +0.16(+0.53%) |
Oct 18, 2019 | 29.04 | 29.25 | 29.04 | 29.19 | 85,600 | -0.03(-0.09%) |
Oct 17, 2019 | 28.97 | 29.25 | 28.88 | 29.21 | 40,907 | +0.25(+0.85%) |
Oct 16, 2019 | 28.96 | 29.06 | 28.86 | 28.97 | 94,639 | -0.04(-0.14%) |
Oct 15, 2019 | 28.84 | 29.09 | 28.79 | 29.01 | 92,762 | +0.26(+0.90%) |
Oct 14, 2019 | 28.86 | 28.87 | 28.67 | 28.75 | 72,620 | -0.11(-0.38%) |
Oct 11, 2019 | 28.76 | 29.10 | 28.76 | 28.86 | 56,100 | +0.48(+1.69%) |
Oct 10, 2019 | 28.21 | 28.50 | 28.19 | 28.38 | 59,288 | +0.16(+0.57%) |
Oct 09, 2019 | 28.24 | 28.32 | 28.10 | 28.22 | 152,644 | +0.17(+0.61%) |
Oct 08, 2019 | 28.29 | 28.30 | 28.03 | 28.05 | 46,291 | -0.53(-1.85%) |
Oct 07, 2019 | 28.58 | 28.72 | 28.37 | 28.58 | 44,327 | -0.11(-0.39%) |
Oct 04, 2019 | 28.42 | 28.69 | 28.34 | 28.69 | 49,300 | +0.32(+1.13%) |
Oct 03, 2019 | 28.23 | 28.40 | 27.89 | 28.37 | 182,458 | +0.13(+0.46%) |
Oct 02, 2019 | 28.41 | 28.44 | 28.06 | 28.24 | 117,407 | -0.39(-1.36%) |
Oct 01, 2019 | 29.38 | 29.38 | 28.60 | 28.63 | 81,537 | -0.55(-1.88%) |
Sep 30, 2019 | 28.93 | 29.22 | 28.93 | 29.18 | 203,343 | +0.22(+0.76%) |
Sep 27, 2019 | 29.20 | 29.29 | 28.84 | 28.96 | 128,300 | -0.19(-0.65%) |
Sep 26, 2019 | 29.34 | 29.41 | 29.06 | 29.15 | 196,522 | -0.19(-0.65%) |
Sep 25, 2019 | 28.98 | 29.37 | 28.93 | 29.34 | 79,232 | +0.36(+1.24%) |
Sep 24, 2019 | 29.31 | 29.43 | 28.93 | 28.98 | 94,893 | -0.33(-1.13%) |
Sep 23, 2019 | 29.15 | 29.42 | 29.15 | 29.31 | 48,349 | +0.05(+0.17%) |
Sep 20, 2019 | 29.34 | 29.50 | 29.22 | 29.26 | 60,600 | -0.10(-0.34%) |
Sep 19, 2019 | 29.43 | 29.60 | 29.32 | 29.36 | 104,911 | -0.06(-0.20%) |
Sep 18, 2019 | 29.40 | 29.50 | 29.15 | 29.42 | 52,035 | -0.03(-0.10%) |
Sep 17, 2019 | 29.36 | 29.52 | 29.20 | 29.45 | 63,652 | -0.10(-0.34%) |
Sep 16, 2019 | 29.37 | 29.60 | 29.36 | 29.55 | 183,884 | +0.02(+0.07%) |
Sep 13, 2019 | 29.64 | 29.69 | 29.49 | 29.53 | 88,600 | +0.02(+0.07%) |
Sep 12, 2019 | 29.55 | 29.60 | 29.35 | 29.51 | 64,239 | +0.00(+0.00%) |
Sep 11, 2019 | 29.16 | 29.51 | 28.99 | 29.51 | 60,078 | +0.41(+1.41%) |
Sep 10, 2019 | 28.86 | 29.11 | 28.75 | 29.10 | 66,948 | +0.09(+0.31%) |
Sep 09, 2019 | 28.94 | 29.01 | 28.81 | 29.01 | 96,593 | +0.14(+0.48%) |
Sep 06, 2019 | 28.96 | 29.01 | 28.84 | 28.87 | 46,200 | +0.00(+0.00%) |
Sep 05, 2019 | 28.69 | 28.99 | 28.69 | 28.87 | 85,912 | +0.44(+1.55%) |
Sep 04, 2019 | 28.28 | 28.44 | 28.28 | 28.43 | 85,213 | +0.35(+1.26%) |
Sep 03, 2019 | 28.23 | 28.27 | 27.95 | 28.08 | 61,279 | -0.36(-1.28%) |
Aug 30, 2019 | 28.56 | 28.56 | 28.29 | 28.44 | 89,800 | +0.07(+0.25%) |
Aug 29, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 80,092 | +0.43(+1.54%) |
Aug 28, 2019 | 27.75 | 28.02 | 27.60 | 27.94 | 85,673 | +0.19(+0.68%) |
Aug 27, 2019 | 28.16 | 28.16 | 27.68 | 27.75 | 217,343 | -0.20(-0.72%) |
Aug 26, 2019 | 28.01 | 28.06 | 27.79 | 27.95 | 76,005 | +0.20(+0.72%) |
Aug 23, 2019 | 28.33 | 28.48 | 27.69 | 27.75 | 150,300 | -0.76(-2.67%) |
Aug 22, 2019 | 28.59 | 28.62 | 28.34 | 28.51 | 88,318 | +0.05(+0.18%) |
Aug 21, 2019 | 28.52 | 28.54 | 28.43 | 28.46 | 111,827 | +0.14(+0.50%) |
Aug 20, 2019 | 28.46 | 28.49 | 28.29 | 28.32 | 116,665 | -0.20(-0.70%) |
Aug 19, 2019 | 28.56 | 28.63 | 28.51 | 28.52 | 129,532 | +0.24(+0.85%) |
Aug 16, 2019 | 27.83 | 28.31 | 27.61 | 28.28 | 93,800 | +0.56(+2.02%) |
Aug 15, 2019 | 28.00 | 28.00 | 27.57 | 27.72 | 258,865 | -0.05(-0.18%) |
Aug 14, 2019 | 28.27 | 28.27 | 27.71 | 27.77 | 62,417 | -0.77(-2.70%) |
Aug 13, 2019 | 28.09 | 28.79 | 28.09 | 28.54 | 70,915 | +0.29(+1.03%) |
Aug 12, 2019 | 28.48 | 28.50 | 28.18 | 28.25 | 72,865 | -0.41(-1.43%) |
Aug 09, 2019 | 28.83 | 28.91 | 28.57 | 28.66 | 195,300 | -0.30(-1.04%) |
Aug 08, 2019 | 28.55 | 28.97 | 28.55 | 28.96 | 151,046 | +0.55(+1.94%) |
Aug 07, 2019 | 27.87 | 28.46 | 27.87 | 28.41 | 67,744 | +0.05(+0.18%) |
Aug 06, 2019 | 28.10 | 28.36 | 27.88 | 28.36 | 114,794 | +0.38(+1.36%) |
Aug 05, 2019 | 27.91 | 28.42 | 27.74 | 27.98 | 265,615 | -0.79(-2.75%) |
Aug 02, 2019 | 29.00 | 29.02 | 28.63 | 28.77 | 78,600 | -0.29(-1.00%) |