Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.40 | 29.69 | 28.88 | 29.25 | 300,561 | -0.25(-0.86%) |
Oct 30, 2019 | 29.40 | 29.51 | 28.88 | 29.50 | 326,297 | +0.05(+0.16%) |
Oct 29, 2019 | 29.15 | 29.76 | 29.09 | 29.46 | 267,778 | +0.24(+0.84%) |
Oct 28, 2019 | 30.12 | 30.26 | 28.84 | 29.21 | 895,567 | -0.96(-3.18%) |
Oct 25, 2019 | 30.02 | 30.88 | 29.86 | 30.17 | 550,315 | +0.39(+1.29%) |
Oct 24, 2019 | 30.07 | 30.19 | 29.55 | 29.79 | 404,550 | -0.28(-0.94%) |
Oct 23, 2019 | 30.86 | 30.88 | 30.01 | 30.07 | 306,245 | -0.89(-2.88%) |
Oct 22, 2019 | 31.12 | 31.44 | 30.90 | 30.96 | 287,164 | -0.09(-0.30%) |
Oct 21, 2019 | 30.90 | 31.43 | 30.90 | 31.06 | 583,682 | +0.25(+0.82%) |
Oct 18, 2019 | 30.49 | 30.96 | 30.48 | 30.80 | 544,143 | +0.33(+1.08%) |
Oct 17, 2019 | 30.04 | 30.54 | 29.99 | 30.47 | 379,723 | +0.56(+1.89%) |
Oct 16, 2019 | 29.40 | 29.95 | 29.35 | 29.91 | 360,605 | +0.36(+1.21%) |
Oct 15, 2019 | 29.29 | 29.76 | 29.21 | 29.55 | 520,147 | +0.35(+1.19%) |
Oct 14, 2019 | 29.27 | 29.40 | 28.96 | 29.20 | 219,203 | +0.08(+0.29%) |
Oct 11, 2019 | 29.64 | 29.97 | 29.12 | 29.12 | 358,647 | -0.24(-0.83%) |
Oct 10, 2019 | 29.54 | 29.83 | 29.34 | 29.36 | 223,506 | -0.04(-0.13%) |
Oct 09, 2019 | 29.47 | 29.57 | 29.10 | 29.40 | 307,554 | +0.14(+0.48%) |
Oct 08, 2019 | 29.42 | 29.57 | 29.17 | 29.26 | 314,879 | -0.36(-1.21%) |
Oct 07, 2019 | 29.03 | 29.62 | 28.92 | 29.62 | 376,903 | +0.44(+1.51%) |
Oct 04, 2019 | 28.66 | 29.20 | 28.66 | 29.18 | 339,916 | +0.56(+1.97%) |
Oct 03, 2019 | 28.54 | 28.80 | 28.38 | 28.61 | 271,455 | -0.08(-0.29%) |
Oct 02, 2019 | 28.13 | 28.71 | 27.88 | 28.70 | 301,678 | +0.37(+1.29%) |
Oct 01, 2019 | 28.62 | 28.88 | 28.21 | 28.33 | 423,830 | -0.22(-0.76%) |
Sep 30, 2019 | 28.25 | 28.65 | 28.21 | 28.55 | 386,231 | +0.30(+1.06%) |
Sep 27, 2019 | 28.91 | 29.08 | 28.15 | 28.25 | 320,654 | -0.66(-2.28%) |
Sep 26, 2019 | 28.99 | 29.17 | 28.80 | 28.90 | 205,791 | -0.23(-0.81%) |
Sep 25, 2019 | 28.94 | 29.26 | 28.72 | 29.14 | 184,977 | +0.12(+0.42%) |
Sep 24, 2019 | 29.41 | 29.71 | 28.94 | 29.02 | 415,678 | -0.39(-1.34%) |
Sep 23, 2019 | 29.62 | 29.93 | 29.37 | 29.41 | 460,346 | -0.20(-0.67%) |
Sep 20, 2019 | 28.63 | 29.81 | 28.56 | 29.61 | 1,555,698 | +1.05(+3.69%) |
Sep 19, 2019 | 28.83 | 29.27 | 28.56 | 28.56 | 454,134 | -0.34(-1.17%) |
Sep 18, 2019 | 29.15 | 29.22 | 28.79 | 28.89 | 489,867 | -0.30(-1.03%) |
Sep 17, 2019 | 29.07 | 29.25 | 28.79 | 29.19 | 364,404 | -0.09(-0.32%) |
Sep 16, 2019 | 29.26 | 29.60 | 28.64 | 29.29 | 568,449 | +0.97(+3.42%) |
Sep 13, 2019 | 28.88 | 29.34 | 28.10 | 28.32 | 527,541 | -0.39(-1.34%) |
Sep 12, 2019 | 29.33 | 29.47 | 28.50 | 28.71 | 469,091 | -0.58(-1.99%) |
Sep 11, 2019 | 29.13 | 29.66 | 28.86 | 29.29 | 462,106 | +0.68(+2.36%) |
Sep 10, 2019 | 29.08 | 29.16 | 28.35 | 28.61 | 421,668 | -0.42(-1.46%) |
Sep 09, 2019 | 30.02 | 30.29 | 28.89 | 29.03 | 698,115 | -0.05(-0.16%) |
Sep 06, 2019 | 28.73 | 29.44 | 28.66 | 29.08 | 462,622 | +0.62(+2.18%) |
Sep 05, 2019 | 29.59 | 30.11 | 28.43 | 28.46 | 701,094 | -0.19(-0.66%) |
Sep 04, 2019 | 28.27 | 28.83 | 28.26 | 28.65 | 333,049 | +0.73(+2.63%) |
Sep 03, 2019 | 27.82 | 28.18 | 27.61 | 27.92 | 627,950 | +0.11(+0.41%) |
Aug 30, 2019 | 27.82 | 28.19 | 27.36 | 27.80 | 717,400 | +0.00(+0.00%) |
Aug 29, 2019 | 27.43 | 27.98 | 27.33 | 27.80 | 322,402 | +0.63(+2.32%) |
Aug 28, 2019 | 26.99 | 27.35 | 26.85 | 27.17 | 415,904 | +0.07(+0.24%) |
Aug 27, 2019 | 27.20 | 27.38 | 26.80 | 27.11 | 347,115 | +0.08(+0.31%) |
Aug 26, 2019 | 26.90 | 27.29 | 26.79 | 27.02 | 324,504 | +0.24(+0.91%) |
Aug 23, 2019 | 26.68 | 27.09 | 26.37 | 26.78 | 427,716 | +0.07(+0.25%) |
Aug 22, 2019 | 26.38 | 26.90 | 26.38 | 26.71 | 152,161 | +0.42(+1.61%) |
Aug 21, 2019 | 26.44 | 26.46 | 26.07 | 26.29 | 412,400 | +0.38(+1.45%) |
Aug 20, 2019 | 25.84 | 26.27 | 25.76 | 25.92 | 208,815 | +0.00(+0.00%) |
Aug 19, 2019 | 25.24 | 26.13 | 25.20 | 25.92 | 369,119 | +0.76(+3.03%) |
Aug 16, 2019 | 25.09 | 25.48 | 25.06 | 25.15 | 272,763 | +0.19(+0.75%) |
Aug 15, 2019 | 24.90 | 24.99 | 24.78 | 24.97 | 313,812 | +0.16(+0.64%) |
Aug 14, 2019 | 24.58 | 24.85 | 24.37 | 24.81 | 270,205 | -0.04(-0.15%) |
Aug 13, 2019 | 24.86 | 25.31 | 24.81 | 24.84 | 182,615 | -0.12(-0.49%) |
Aug 12, 2019 | 24.85 | 24.99 | 24.67 | 24.97 | 120,931 | -0.16(-0.64%) |
Aug 09, 2019 | 24.90 | 25.36 | 24.73 | 25.13 | 205,503 | +0.23(+0.94%) |
Aug 08, 2019 | 25.12 | 25.48 | 24.83 | 24.89 | 337,564 | -0.05(-0.19%) |
Aug 07, 2019 | 24.17 | 24.95 | 23.83 | 24.94 | 396,732 | +0.42(+1.72%) |
Aug 06, 2019 | 24.05 | 24.54 | 23.87 | 24.52 | 293,764 | +0.68(+2.84%) |
Aug 05, 2019 | 23.55 | 24.21 | 23.33 | 23.84 | 368,029 | +0.08(+0.32%) |
Aug 02, 2019 | 25.37 | 25.37 | 23.43 | 23.76 | 1,065,192 | +1.30(+5.77%) |