Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.69 | 29.69 | 29.40 | 29.46 | 45,026 | -0.27(-0.89%) |
Oct 30, 2019 | 29.86 | 29.86 | 29.60 | 29.73 | 20,807 | -0.25(-0.85%) |
Oct 29, 2019 | 29.85 | 30.03 | 29.85 | 29.98 | 32,619 | +0.10(+0.33%) |
Oct 28, 2019 | 29.72 | 29.99 | 29.72 | 29.88 | 32,801 | +0.22(+0.74%) |
Oct 25, 2019 | 29.48 | 29.74 | 29.48 | 29.66 | 26,000 | +0.20(+0.68%) |
Oct 24, 2019 | 29.52 | 29.59 | 29.24 | 29.46 | 30,729 | +0.00(+0.00%) |
Oct 23, 2019 | 29.36 | 29.48 | 29.33 | 29.46 | 17,182 | +0.01(+0.02%) |
Oct 22, 2019 | 29.34 | 29.56 | 29.29 | 29.45 | 21,928 | +0.40(+1.39%) |
Oct 21, 2019 | 29.16 | 29.16 | 29.00 | 29.05 | 19,552 | +0.09(+0.32%) |
Oct 18, 2019 | 28.95 | 29.05 | 28.84 | 28.96 | 17,600 | -0.01(-0.04%) |
Oct 17, 2019 | 28.90 | 29.02 | 28.81 | 28.97 | 52,275 | +0.17(+0.58%) |
Oct 16, 2019 | 28.76 | 28.98 | 28.76 | 28.80 | 14,372 | -0.03(-0.09%) |
Oct 15, 2019 | 28.54 | 28.92 | 28.54 | 28.83 | 29,722 | +0.34(+1.18%) |
Oct 14, 2019 | 28.55 | 28.62 | 28.37 | 28.49 | 32,315 | -0.15(-0.52%) |
Oct 11, 2019 | 28.35 | 28.78 | 28.35 | 28.64 | 31,400 | +0.57(+2.05%) |
Oct 10, 2019 | 27.81 | 28.15 | 27.81 | 28.07 | 89,295 | +0.18(+0.65%) |
Oct 09, 2019 | 27.80 | 27.92 | 27.79 | 27.89 | 24,991 | +0.22(+0.78%) |
Oct 08, 2019 | 27.98 | 27.98 | 27.67 | 27.67 | 13,456 | -0.43(-1.53%) |
Oct 07, 2019 | 28.04 | 28.35 | 28.03 | 28.10 | 11,210 | -0.06(-0.21%) |
Oct 04, 2019 | 28.05 | 28.16 | 27.87 | 28.16 | 35,700 | +0.24(+0.86%) |
Oct 03, 2019 | 27.76 | 27.96 | 27.45 | 27.92 | 74,541 | +0.08(+0.29%) |
Oct 02, 2019 | 28.29 | 28.29 | 27.77 | 27.84 | 35,843 | -0.59(-2.09%) |
Oct 01, 2019 | 28.89 | 29.09 | 28.40 | 28.43 | 49,665 | -0.36(-1.24%) |
Sep 30, 2019 | 28.62 | 28.91 | 28.57 | 28.79 | 34,116 | +0.17(+0.58%) |
Sep 27, 2019 | 28.84 | 28.89 | 28.58 | 28.62 | 16,200 | -0.17(-0.57%) |
Sep 26, 2019 | 28.93 | 28.93 | 28.66 | 28.79 | 36,116 | -0.20(-0.69%) |
Sep 25, 2019 | 28.72 | 29.08 | 28.72 | 28.99 | 49,054 | +0.20(+0.69%) |
Sep 24, 2019 | 29.17 | 29.35 | 28.70 | 28.79 | 31,965 | -0.47(-1.61%) |
Sep 23, 2019 | 29.39 | 29.39 | 29.15 | 29.26 | 35,498 | -0.03(-0.11%) |
Sep 20, 2019 | 29.40 | 29.55 | 29.28 | 29.29 | 17,800 | -0.07(-0.24%) |
Sep 19, 2019 | 29.54 | 29.55 | 29.33 | 29.36 | 26,748 | -0.02(-0.06%) |
Sep 18, 2019 | 29.36 | 29.40 | 29.14 | 29.38 | 40,443 | -0.13(-0.44%) |
Sep 17, 2019 | 29.59 | 29.59 | 29.35 | 29.51 | 18,937 | -0.10(-0.32%) |
Sep 16, 2019 | 29.43 | 29.63 | 29.43 | 29.61 | 18,675 | +0.06(+0.19%) |
Sep 13, 2019 | 29.74 | 29.76 | 29.54 | 29.55 | 21,700 | +0.02(+0.07%) |
Sep 12, 2019 | 29.67 | 29.82 | 29.40 | 29.53 | 27,940 | -0.15(-0.50%) |
Sep 11, 2019 | 29.50 | 29.68 | 29.41 | 29.68 | 26,528 | +0.38(+1.29%) |
Sep 10, 2019 | 28.85 | 29.30 | 28.85 | 29.30 | 32,645 | +0.38(+1.31%) |
Sep 09, 2019 | 28.68 | 28.94 | 28.68 | 28.92 | 70,571 | +0.41(+1.42%) |
Sep 06, 2019 | 28.60 | 28.60 | 28.43 | 28.51 | 31,300 | +0.07(+0.24%) |
Sep 05, 2019 | 28.26 | 28.54 | 28.26 | 28.45 | 42,631 | +0.57(+2.03%) |
Sep 04, 2019 | 27.66 | 27.88 | 27.66 | 27.88 | 30,664 | +0.47(+1.71%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.26 | 27.41 | 20,666 | -0.22(-0.80%) |
Aug 30, 2019 | 27.76 | 27.78 | 27.58 | 27.63 | 30,300 | +0.05(+0.18%) |
Aug 29, 2019 | 27.57 | 27.62 | 27.44 | 27.58 | 38,288 | +0.38(+1.40%) |
Aug 28, 2019 | 26.85 | 27.26 | 26.85 | 27.20 | 50,060 | +0.24(+0.89%) |
Aug 27, 2019 | 27.42 | 27.42 | 26.96 | 26.96 | 30,268 | -0.28(-1.03%) |
Aug 26, 2019 | 27.27 | 27.37 | 27.21 | 27.24 | 39,306 | +0.26(+0.96%) |
Aug 23, 2019 | 27.72 | 27.89 | 26.98 | 26.98 | 50,100 | -1.00(-3.57%) |
Aug 22, 2019 | 28.09 | 28.11 | 27.86 | 27.98 | 29,178 | +0.07(+0.25%) |
Aug 21, 2019 | 28.00 | 28.05 | 27.91 | 27.91 | 26,207 | +0.19(+0.69%) |
Aug 20, 2019 | 28.05 | 28.05 | 27.69 | 27.72 | 75,001 | -0.30(-1.06%) |
Aug 19, 2019 | 27.92 | 28.11 | 27.92 | 28.02 | 54,062 | +0.43(+1.54%) |
Aug 16, 2019 | 27.36 | 27.64 | 27.18 | 27.59 | 58,600 | +0.50(+1.85%) |
Aug 15, 2019 | 27.44 | 27.44 | 26.95 | 27.09 | 36,722 | -0.23(-0.84%) |
Aug 14, 2019 | 27.87 | 27.87 | 27.32 | 27.32 | 28,549 | -0.94(-3.33%) |
Aug 13, 2019 | 27.82 | 28.56 | 27.82 | 28.26 | 38,440 | +0.47(+1.69%) |
Aug 12, 2019 | 27.95 | 27.95 | 27.73 | 27.79 | 83,737 | -0.31(-1.10%) |
Aug 09, 2019 | 28.43 | 28.43 | 27.96 | 28.10 | 43,100 | -0.37(-1.29%) |
Aug 08, 2019 | 28.25 | 28.49 | 28.24 | 28.47 | 11,260 | +0.43(+1.52%) |
Aug 07, 2019 | 27.65 | 28.04 | 27.54 | 28.04 | 52,841 | +0.10(+0.36%) |
Aug 06, 2019 | 28.09 | 28.10 | 27.68 | 27.94 | 38,403 | +0.05(+0.18%) |
Aug 05, 2019 | 28.13 | 28.28 | 27.65 | 27.89 | 63,901 | -0.75(-2.62%) |
Aug 02, 2019 | 28.78 | 28.78 | 28.44 | 28.64 | 43,400 | -0.36(-1.24%) |