Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.05 | 29.05 | 28.86 | 29.00 | 83,287 | -0.19(-0.64%) |
Oct 30, 2019 | 29.00 | 29.21 | 28.95 | 29.19 | 41,565 | +0.10(+0.34%) |
Oct 29, 2019 | 29.10 | 29.15 | 29.06 | 29.09 | 42,434 | -0.15(-0.50%) |
Oct 28, 2019 | 29.27 | 29.29 | 29.21 | 29.24 | 62,592 | +0.11(+0.38%) |
Oct 25, 2019 | 29.00 | 29.14 | 28.98 | 29.13 | 48,091 | +0.18(+0.61%) |
Oct 24, 2019 | 29.04 | 29.04 | 28.92 | 28.95 | 36,672 | +0.03(+0.09%) |
Oct 23, 2019 | 28.83 | 28.92 | 28.74 | 28.92 | 84,556 | +0.04(+0.12%) |
Oct 22, 2019 | 28.88 | 28.97 | 28.84 | 28.89 | 61,356 | +0.02(+0.06%) |
Oct 21, 2019 | 28.72 | 28.87 | 28.70 | 28.87 | 229,008 | +0.28(+0.96%) |
Oct 18, 2019 | 28.73 | 28.79 | 28.56 | 28.59 | 161,017 | -0.18(-0.62%) |
Oct 17, 2019 | 28.87 | 28.88 | 28.73 | 28.77 | 383,623 | +0.10(+0.36%) |
Oct 16, 2019 | 28.54 | 28.69 | 28.53 | 28.67 | 221,263 | +0.11(+0.39%) |
Oct 15, 2019 | 28.44 | 28.65 | 28.44 | 28.56 | 57,085 | +0.22(+0.79%) |
Oct 14, 2019 | 28.42 | 28.49 | 28.34 | 28.34 | 84,766 | -0.12(-0.44%) |
Oct 11, 2019 | 28.43 | 28.63 | 28.43 | 28.46 | 71,575 | +0.44(+1.56%) |
Oct 10, 2019 | 27.87 | 28.12 | 27.87 | 28.02 | 106,785 | +0.27(+0.96%) |
Oct 09, 2019 | 27.77 | 27.89 | 27.73 | 27.76 | 69,231 | +0.20(+0.74%) |
Oct 08, 2019 | 27.74 | 27.84 | 27.54 | 27.55 | 102,882 | -0.20(-0.71%) |
Oct 07, 2019 | 27.80 | 27.94 | 27.74 | 27.75 | 67,602 | -0.29(-1.05%) |
Oct 04, 2019 | 27.72 | 28.07 | 27.72 | 28.04 | 244,841 | +0.25(+0.90%) |
Oct 03, 2019 | 27.60 | 27.84 | 27.57 | 27.79 | 217,932 | +0.31(+1.13%) |
Oct 02, 2019 | 27.54 | 27.62 | 27.38 | 27.48 | 251,705 | -0.28(-1.03%) |
Oct 01, 2019 | 27.90 | 27.94 | 27.69 | 27.77 | 211,922 | -0.14(-0.51%) |
Sep 30, 2019 | 28.00 | 28.09 | 27.90 | 27.91 | 139,875 | +0.10(+0.35%) |
Sep 27, 2019 | 28.18 | 28.18 | 27.66 | 27.81 | 311,135 | -0.34(-1.20%) |
Sep 26, 2019 | 28.17 | 28.17 | 28.06 | 28.15 | 190,278 | +0.04(+0.13%) |
Sep 25, 2019 | 27.99 | 28.16 | 27.84 | 28.11 | 129,520 | -0.01(-0.03%) |
Sep 24, 2019 | 28.36 | 28.36 | 28.04 | 28.12 | 223,518 | -0.24(-0.85%) |
Sep 23, 2019 | 28.35 | 28.41 | 28.24 | 28.36 | 285,039 | -0.07(-0.25%) |
Sep 20, 2019 | 28.53 | 28.57 | 28.32 | 28.43 | 90,451 | +0.05(+0.19%) |
Sep 19, 2019 | 28.52 | 28.58 | 28.37 | 28.38 | 55,723 | -0.12(-0.42%) |
Sep 18, 2019 | 28.56 | 28.57 | 28.29 | 28.50 | 199,088 | -0.07(-0.26%) |
Sep 17, 2019 | 28.35 | 28.61 | 28.35 | 28.58 | 49,522 | -0.01(-0.03%) |
Sep 16, 2019 | 28.54 | 28.68 | 28.53 | 28.58 | 99,652 | -0.17(-0.58%) |
Sep 13, 2019 | 28.78 | 28.84 | 28.72 | 28.75 | 68,207 | +0.16(+0.55%) |
Sep 12, 2019 | 28.58 | 28.78 | 28.53 | 28.59 | 55,056 | +0.24(+0.84%) |
Sep 11, 2019 | 28.63 | 28.63 | 28.27 | 28.35 | 87,614 | +0.16(+0.56%) |
Sep 10, 2019 | 28.17 | 28.26 | 28.06 | 28.20 | 129,819 | +0.00(+0.00%) |
Sep 09, 2019 | 28.19 | 28.27 | 28.09 | 28.20 | 192,087 | +0.08(+0.28%) |
Sep 06, 2019 | 28.12 | 28.20 | 28.09 | 28.12 | 101,687 | +0.07(+0.25%) |
Sep 05, 2019 | 28.01 | 28.06 | 27.98 | 28.05 | 46,385 | +0.30(+1.08%) |
Sep 04, 2019 | 27.59 | 27.76 | 27.54 | 27.75 | 162,048 | +0.56(+2.04%) |
Sep 03, 2019 | 27.16 | 27.29 | 27.16 | 27.19 | 99,041 | -0.25(-0.90%) |
Aug 30, 2019 | 27.44 | 27.46 | 27.26 | 27.44 | 288,037 | +0.26(+0.96%) |
Aug 29, 2019 | 27.04 | 27.21 | 27.00 | 27.18 | 364,054 | +0.24(+0.90%) |
Aug 28, 2019 | 26.77 | 26.94 | 26.70 | 26.94 | 87,334 | +0.09(+0.33%) |
Aug 27, 2019 | 26.95 | 27.03 | 26.76 | 26.85 | 149,357 | +0.08(+0.30%) |
Aug 26, 2019 | 26.84 | 26.87 | 26.68 | 26.77 | 199,722 | +0.11(+0.40%) |
Aug 23, 2019 | 26.97 | 27.21 | 26.64 | 26.66 | 248,997 | -0.38(-1.40%) |
Aug 22, 2019 | 27.18 | 27.23 | 27.01 | 27.04 | 104,035 | -0.36(-1.32%) |
Aug 21, 2019 | 27.39 | 27.44 | 27.31 | 27.40 | 191,227 | +0.23(+0.84%) |
Aug 20, 2019 | 27.17 | 27.27 | 27.11 | 27.17 | 124,449 | +0.09(+0.33%) |
Aug 19, 2019 | 27.27 | 27.34 | 27.04 | 27.09 | 614,869 | +0.05(+0.20%) |
Aug 16, 2019 | 26.95 | 27.12 | 26.91 | 27.03 | 272,262 | +0.36(+1.35%) |
Aug 15, 2019 | 26.71 | 26.76 | 26.54 | 26.67 | 247,289 | +0.17(+0.63%) |
Aug 14, 2019 | 26.80 | 26.83 | 26.48 | 26.50 | 201,934 | -0.78(-2.87%) |
Aug 13, 2019 | 26.80 | 27.46 | 26.80 | 27.29 | 64,884 | +0.38(+1.41%) |
Aug 12, 2019 | 26.96 | 27.06 | 26.90 | 26.91 | 98,254 | -0.39(-1.42%) |
Aug 09, 2019 | 27.35 | 27.39 | 27.20 | 27.30 | 175,796 | -0.20(-0.74%) |
Aug 08, 2019 | 27.38 | 27.54 | 27.34 | 27.50 | 213,544 | +0.29(+1.07%) |
Aug 07, 2019 | 26.88 | 27.21 | 26.72 | 27.21 | 170,769 | +0.06(+0.23%) |
Aug 06, 2019 | 27.09 | 27.17 | 26.91 | 27.15 | 461,950 | +0.50(+1.88%) |
Aug 05, 2019 | 26.98 | 26.98 | 26.54 | 26.65 | 184,217 | -1.00(-3.60%) |
Aug 02, 2019 | 27.83 | 27.83 | 27.53 | 27.64 | 225,164 | -0.20(-0.73%) |