Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.27 | 29.31 | 28.84 | 29.16 | 56,167 | -0.30(-1.02%) |
Oct 30, 2019 | 28.86 | 29.54 | 28.61 | 29.46 | 79,356 | +0.45(+1.55%) |
Oct 29, 2019 | 27.13 | 29.04 | 27.04 | 29.01 | 53,645 | -0.20(-0.69%) |
Oct 28, 2019 | 29.01 | 29.41 | 28.92 | 29.21 | 45,074 | +0.35(+1.22%) |
Oct 25, 2019 | 28.74 | 28.97 | 28.52 | 28.86 | 38,310 | +0.32(+1.11%) |
Oct 24, 2019 | 28.92 | 28.98 | 28.50 | 28.54 | 35,521 | -0.43(-1.49%) |
Oct 23, 2019 | 28.91 | 28.97 | 28.71 | 28.97 | 25,238 | +0.05(+0.18%) |
Oct 22, 2019 | 28.75 | 29.18 | 28.61 | 28.92 | 41,372 | +0.06(+0.21%) |
Oct 21, 2019 | 28.59 | 29.10 | 28.59 | 28.86 | 30,866 | +0.43(+1.52%) |
Oct 18, 2019 | 28.21 | 28.55 | 28.21 | 28.43 | 46,018 | +0.08(+0.28%) |
Oct 17, 2019 | 28.24 | 28.41 | 28.02 | 28.35 | 50,062 | +0.19(+0.66%) |
Oct 16, 2019 | 28.21 | 28.41 | 28.04 | 28.16 | 28,915 | -0.09(-0.31%) |
Oct 15, 2019 | 27.99 | 28.32 | 27.79 | 28.25 | 44,991 | +0.34(+1.23%) |
Oct 14, 2019 | 27.95 | 28.01 | 27.77 | 27.91 | 46,726 | -0.15(-0.53%) |
Oct 11, 2019 | 28.11 | 28.63 | 27.97 | 28.06 | 49,871 | +0.34(+1.21%) |
Oct 10, 2019 | 27.55 | 27.91 | 27.53 | 27.72 | 56,994 | +0.18(+0.64%) |
Oct 09, 2019 | 27.43 | 27.71 | 27.34 | 27.54 | 69,966 | +0.15(+0.55%) |
Oct 08, 2019 | 27.46 | 27.50 | 27.29 | 27.39 | 51,410 | -0.29(-1.05%) |
Oct 07, 2019 | 27.47 | 27.81 | 27.35 | 27.69 | 42,982 | +0.07(+0.26%) |
Oct 04, 2019 | 27.31 | 27.61 | 27.21 | 27.61 | 34,116 | +0.22(+0.81%) |
Oct 03, 2019 | 27.44 | 27.54 | 27.14 | 27.39 | 46,226 | -0.17(-0.61%) |
Oct 02, 2019 | 27.62 | 27.83 | 27.31 | 27.56 | 49,280 | -0.23(-0.83%) |
Oct 01, 2019 | 28.37 | 28.45 | 27.72 | 27.79 | 69,418 | -0.49(-1.72%) |
Sep 30, 2019 | 28.45 | 28.55 | 28.24 | 28.28 | 100,214 | -0.04(-0.16%) |
Sep 27, 2019 | 27.91 | 28.45 | 27.91 | 28.32 | 122,753 | +0.38(+1.36%) |
Sep 26, 2019 | 28.34 | 28.34 | 27.92 | 27.94 | 47,362 | -0.43(-1.52%) |
Sep 25, 2019 | 27.95 | 28.43 | 27.81 | 28.37 | 51,923 | +0.38(+1.35%) |
Sep 24, 2019 | 28.59 | 28.81 | 27.90 | 27.99 | 64,105 | -0.53(-1.86%) |
Sep 23, 2019 | 28.66 | 28.67 | 28.22 | 28.52 | 56,362 | -0.11(-0.40%) |
Sep 20, 2019 | 28.73 | 29.07 | 28.48 | 28.64 | 171,151 | -0.11(-0.40%) |
Sep 19, 2019 | 29.16 | 29.40 | 28.71 | 28.75 | 45,502 | -0.22(-0.76%) |
Sep 18, 2019 | 28.90 | 29.09 | 28.60 | 28.97 | 61,778 | +0.04(+0.15%) |
Sep 17, 2019 | 29.03 | 29.04 | 28.53 | 28.93 | 50,743 | -0.23(-0.79%) |
Sep 16, 2019 | 28.83 | 29.27 | 28.78 | 29.16 | 55,509 | +0.02(+0.06%) |
Sep 13, 2019 | 28.75 | 29.30 | 28.46 | 29.14 | 103,484 | +0.52(+1.82%) |
Sep 12, 2019 | 28.57 | 28.74 | 28.19 | 28.62 | 83,515 | +0.07(+0.25%) |
Sep 11, 2019 | 28.03 | 28.66 | 27.95 | 28.55 | 71,012 | +0.57(+2.05%) |
Sep 10, 2019 | 27.69 | 28.09 | 27.61 | 27.98 | 61,835 | +0.34(+1.24%) |
Sep 09, 2019 | 26.93 | 27.69 | 26.93 | 27.63 | 70,558 | +0.71(+2.66%) |
Sep 06, 2019 | 27.31 | 27.33 | 26.86 | 26.92 | 72,314 | -0.34(-1.26%) |
Sep 05, 2019 | 27.14 | 27.71 | 27.04 | 27.26 | 81,185 | +0.38(+1.41%) |
Sep 04, 2019 | 27.24 | 27.24 | 26.77 | 26.88 | 55,042 | +0.11(+0.40%) |
Sep 03, 2019 | 26.72 | 26.98 | 26.57 | 26.78 | 98,804 | -0.16(-0.59%) |
Aug 30, 2019 | 27.14 | 27.27 | 26.71 | 26.94 | 51,005 | -0.17(-0.62%) |
Aug 29, 2019 | 26.98 | 27.16 | 26.93 | 27.10 | 36,235 | +0.36(+1.35%) |
Aug 28, 2019 | 26.33 | 27.10 | 26.33 | 26.74 | 68,432 | +0.36(+1.37%) |
Aug 27, 2019 | 26.53 | 26.86 | 26.10 | 26.38 | 175,135 | -0.02(-0.07%) |
Aug 26, 2019 | 26.40 | 26.45 | 26.13 | 26.40 | 44,230 | +0.20(+0.77%) |
Aug 23, 2019 | 26.85 | 27.28 | 26.13 | 26.19 | 195,860 | -0.71(-2.66%) |
Aug 22, 2019 | 27.39 | 27.50 | 26.84 | 26.91 | 54,532 | -0.38(-1.39%) |
Aug 21, 2019 | 27.25 | 27.49 | 27.00 | 27.29 | 60,189 | +0.19(+0.68%) |
Aug 20, 2019 | 27.45 | 27.45 | 26.90 | 27.10 | 56,707 | -0.24(-0.87%) |
Aug 19, 2019 | 27.61 | 27.74 | 27.22 | 27.34 | 64,504 | +0.16(+0.58%) |
Aug 16, 2019 | 26.75 | 27.34 | 26.75 | 27.18 | 89,656 | +0.52(+1.95%) |
Aug 15, 2019 | 26.56 | 26.91 | 26.43 | 26.66 | 141,597 | +0.19(+0.70%) |
Aug 14, 2019 | 26.64 | 26.68 | 26.08 | 26.48 | 58,180 | -0.59(-2.18%) |
Aug 13, 2019 | 26.91 | 27.45 | 26.71 | 27.07 | 94,099 | +0.10(+0.36%) |
Aug 12, 2019 | 26.94 | 27.11 | 26.80 | 26.97 | 36,650 | -0.21(-0.78%) |
Aug 09, 2019 | 27.16 | 27.45 | 26.93 | 27.18 | 55,199 | -0.02(-0.06%) |
Aug 08, 2019 | 27.08 | 27.39 | 26.93 | 27.20 | 74,822 | +0.27(+1.02%) |
Aug 07, 2019 | 26.54 | 27.24 | 26.29 | 26.93 | 108,650 | -0.06(-0.23%) |
Aug 06, 2019 | 26.48 | 27.06 | 26.14 | 26.99 | 165,269 | +0.54(+2.02%) |
Aug 05, 2019 | 26.49 | 26.72 | 26.15 | 26.45 | 138,621 | -0.64(-2.36%) |
Aug 02, 2019 | 27.06 | 27.48 | 26.57 | 27.09 | 39,208 | -0.08(-0.29%) |