Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.69 | 27.86 | 27.59 | 27.83 | 112,549 | +0.14(+0.49%) |
Oct 30, 2019 | 27.66 | 27.86 | 27.59 | 27.69 | 119,719 | +0.03(+0.12%) |
Oct 29, 2019 | 27.80 | 28.00 | 27.66 | 27.66 | 141,688 | -0.10(-0.37%) |
Oct 28, 2019 | 28.31 | 28.32 | 27.69 | 27.76 | 116,907 | -0.34(-1.21%) |
Oct 25, 2019 | 28.17 | 28.20 | 27.90 | 28.10 | 91,516 | +0.00(+0.00%) |
Oct 24, 2019 | 28.61 | 28.64 | 27.90 | 28.10 | 152,687 | -0.20(-0.72%) |
Oct 23, 2019 | 28.10 | 28.31 | 27.97 | 28.31 | 148,593 | +0.24(+0.85%) |
Oct 22, 2019 | 28.20 | 28.44 | 28.00 | 28.07 | 72,322 | +0.10(+0.36%) |
Oct 21, 2019 | 28.20 | 28.20 | 27.93 | 27.97 | 75,030 | -0.14(-0.48%) |
Oct 18, 2019 | 27.86 | 28.37 | 27.86 | 28.10 | 110,461 | +0.31(+1.10%) |
Oct 17, 2019 | 28.03 | 28.07 | 27.69 | 27.80 | 70,687 | -0.10(-0.36%) |
Oct 16, 2019 | 28.10 | 28.24 | 27.86 | 27.90 | 64,161 | -0.17(-0.60%) |
Oct 15, 2019 | 28.24 | 28.42 | 28.07 | 28.07 | 88,485 | -0.20(-0.72%) |
Oct 14, 2019 | 28.54 | 28.54 | 28.07 | 28.27 | 90,592 | -0.27(-0.95%) |
Oct 11, 2019 | 28.54 | 28.71 | 28.37 | 28.54 | 131,912 | +0.27(+0.96%) |
Oct 10, 2019 | 28.07 | 28.40 | 28.07 | 28.27 | 36,189 | +0.07(+0.24%) |
Oct 09, 2019 | 28.41 | 28.60 | 28.17 | 28.20 | 47,295 | -0.14(-0.48%) |
Oct 08, 2019 | 28.41 | 28.51 | 28.17 | 28.34 | 59,306 | -0.51(-1.76%) |
Oct 07, 2019 | 29.12 | 29.12 | 28.81 | 28.85 | 37,245 | -0.27(-0.93%) |
Oct 04, 2019 | 29.19 | 29.36 | 29.02 | 29.12 | 62,552 | +0.07(+0.23%) |
Oct 03, 2019 | 28.98 | 29.09 | 28.64 | 29.05 | 39,480 | +0.00(+0.00%) |
Oct 02, 2019 | 29.22 | 29.22 | 28.73 | 29.05 | 54,342 | -0.31(-1.04%) |
Oct 01, 2019 | 29.46 | 29.76 | 29.36 | 29.36 | 50,749 | -0.17(-0.57%) |
Sep 30, 2019 | 29.49 | 29.60 | 29.39 | 29.53 | 33,558 | +0.07(+0.23%) |
Sep 27, 2019 | 29.43 | 29.60 | 29.26 | 29.46 | 41,868 | +0.00(+0.00%) |
Sep 26, 2019 | 29.56 | 29.60 | 29.22 | 29.46 | 34,549 | -0.24(-0.80%) |
Sep 25, 2019 | 29.87 | 29.87 | 29.49 | 29.70 | 46,193 | -0.31(-1.02%) |
Sep 24, 2019 | 30.58 | 30.58 | 29.83 | 30.00 | 82,958 | -0.51(-1.67%) |
Sep 23, 2019 | 30.51 | 30.58 | 30.24 | 30.51 | 47,652 | +0.00(+0.00%) |
Sep 20, 2019 | 30.27 | 30.65 | 30.14 | 30.51 | 52,800 | +0.17(+0.56%) |
Sep 19, 2019 | 30.55 | 30.61 | 30.27 | 30.34 | 69,320 | -0.14(-0.45%) |
Sep 18, 2019 | 30.51 | 30.65 | 30.38 | 30.48 | 50,086 | -0.07(-0.22%) |
Sep 17, 2019 | 30.88 | 30.88 | 30.27 | 30.55 | 58,952 | -0.14(-0.44%) |
Sep 16, 2019 | 30.75 | 31.33 | 30.55 | 30.68 | 51,974 | +0.61(+2.03%) |
Sep 13, 2019 | 29.56 | 30.11 | 29.56 | 30.07 | 34,738 | +0.51(+1.72%) |
Sep 12, 2019 | 29.76 | 29.80 | 29.46 | 29.56 | 41,418 | -0.20(-0.68%) |
Sep 11, 2019 | 29.56 | 29.87 | 29.56 | 29.76 | 40,684 | +0.20(+0.69%) |
Sep 10, 2019 | 29.39 | 29.79 | 29.39 | 29.56 | 63,158 | +0.24(+0.81%) |
Sep 09, 2019 | 28.88 | 29.39 | 28.88 | 29.32 | 51,859 | +0.51(+1.77%) |
Sep 06, 2019 | 28.78 | 28.88 | 28.48 | 28.81 | 36,948 | -0.20(-0.70%) |
Sep 05, 2019 | 28.92 | 29.29 | 28.92 | 29.02 | 76,639 | +0.17(+0.59%) |
Sep 04, 2019 | 28.64 | 29.01 | 28.61 | 28.85 | 57,762 | +0.27(+0.95%) |
Sep 03, 2019 | 28.34 | 28.71 | 28.07 | 28.58 | 99,717 | -0.10(-0.35%) |
Aug 30, 2019 | 28.88 | 28.93 | 28.44 | 28.68 | 114,940 | +0.10(+0.36%) |
Aug 29, 2019 | 28.44 | 28.78 | 28.44 | 28.58 | 73,835 | +0.37(+1.32%) |
Aug 28, 2019 | 27.66 | 28.31 | 27.66 | 28.20 | 134,029 | +0.75(+2.72%) |
Aug 27, 2019 | 27.80 | 27.90 | 27.32 | 27.46 | 67,391 | -0.34(-1.22%) |
Aug 26, 2019 | 27.93 | 27.95 | 27.66 | 27.80 | 49,022 | +0.10(+0.37%) |
Aug 23, 2019 | 28.41 | 28.41 | 27.63 | 27.69 | 76,135 | -0.78(-2.74%) |
Aug 22, 2019 | 29.05 | 29.10 | 28.37 | 28.48 | 67,859 | -0.41(-1.41%) |
Aug 21, 2019 | 28.82 | 29.18 | 28.82 | 28.88 | 72,865 | +0.20(+0.69%) |
Aug 20, 2019 | 28.65 | 29.01 | 28.65 | 28.68 | 67,923 | -0.13(-0.46%) |
Aug 19, 2019 | 28.72 | 28.95 | 28.72 | 28.82 | 77,803 | +0.40(+1.40%) |
Aug 16, 2019 | 27.89 | 28.55 | 27.88 | 28.42 | 55,135 | +0.53(+1.90%) |
Aug 15, 2019 | 28.09 | 28.16 | 27.73 | 27.89 | 43,671 | -0.13(-0.47%) |
Aug 14, 2019 | 28.29 | 28.29 | 27.82 | 28.02 | 67,758 | -0.69(-2.42%) |
Aug 13, 2019 | 28.35 | 28.82 | 28.34 | 28.72 | 79,373 | +0.30(+1.05%) |
Aug 12, 2019 | 28.42 | 28.42 | 28.16 | 28.42 | 72,628 | -0.03(-0.12%) |
Aug 09, 2019 | 28.82 | 28.88 | 28.29 | 28.45 | 50,595 | -0.17(-0.58%) |
Aug 08, 2019 | 28.29 | 28.62 | 28.29 | 28.62 | 62,066 | +0.43(+1.52%) |
Aug 07, 2019 | 28.09 | 28.45 | 27.79 | 28.19 | 121,235 | -0.79(-2.74%) |
Aug 06, 2019 | 29.21 | 29.41 | 28.59 | 28.98 | 67,168 | -0.03(-0.11%) |
Aug 05, 2019 | 29.21 | 29.58 | 28.55 | 29.01 | 110,647 | -0.86(-2.88%) |
Aug 02, 2019 | 30.04 | 30.27 | 29.74 | 29.87 | 67,874 | -0.33(-1.09%) |