Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.68 | 29.86 | 29.34 | 29.49 | 13,354 | -0.36(-1.20%) |
Oct 30, 2019 | 29.44 | 29.90 | 29.43 | 29.85 | 25,656 | +0.48(+1.63%) |
Oct 29, 2019 | 29.60 | 29.60 | 29.36 | 29.38 | 10,622 | -0.33(-1.10%) |
Oct 28, 2019 | 29.11 | 29.70 | 29.11 | 29.70 | 35,117 | +0.81(+2.79%) |
Oct 25, 2019 | 28.46 | 28.96 | 28.38 | 28.90 | 24,721 | +0.43(+1.50%) |
Oct 24, 2019 | 28.06 | 28.59 | 28.06 | 28.47 | 11,840 | +0.45(+1.60%) |
Oct 23, 2019 | 27.82 | 28.18 | 27.82 | 28.02 | 7,909 | +0.20(+0.72%) |
Oct 22, 2019 | 28.28 | 28.42 | 27.77 | 27.82 | 23,112 | -0.46(-1.62%) |
Oct 21, 2019 | 28.00 | 28.33 | 27.94 | 28.28 | 24,245 | +0.49(+1.75%) |
Oct 18, 2019 | 28.30 | 28.30 | 27.37 | 27.79 | 10,953 | -0.63(-2.21%) |
Oct 17, 2019 | 28.31 | 28.51 | 28.30 | 28.42 | 11,503 | +0.11(+0.39%) |
Oct 16, 2019 | 28.56 | 28.58 | 28.21 | 28.31 | 8,966 | -0.35(-1.22%) |
Oct 15, 2019 | 28.30 | 28.74 | 28.26 | 28.66 | 14,680 | +0.29(+1.02%) |
Oct 14, 2019 | 28.32 | 28.49 | 28.26 | 28.37 | 9,096 | -0.08(-0.28%) |
Oct 11, 2019 | 28.24 | 28.67 | 28.24 | 28.45 | 30,148 | +0.49(+1.74%) |
Oct 10, 2019 | 28.06 | 28.23 | 27.91 | 27.96 | 7,724 | -0.14(-0.50%) |
Oct 09, 2019 | 28.00 | 28.25 | 28.00 | 28.10 | 14,967 | +0.28(+1.00%) |
Oct 08, 2019 | 28.16 | 28.16 | 27.80 | 27.82 | 19,832 | -0.62(-2.17%) |
Oct 07, 2019 | 28.28 | 28.51 | 28.23 | 28.44 | 18,475 | +0.09(+0.32%) |
Oct 04, 2019 | 28.30 | 28.36 | 27.97 | 28.35 | 12,662 | +0.21(+0.74%) |
Oct 03, 2019 | 27.42 | 28.14 | 27.21 | 28.14 | 23,778 | +0.68(+2.46%) |
Oct 02, 2019 | 27.44 | 27.50 | 27.22 | 27.46 | 50,940 | -0.29(-1.04%) |
Oct 01, 2019 | 28.08 | 28.20 | 27.75 | 27.75 | 127,040 | -0.28(-0.99%) |
Sep 30, 2019 | 27.85 | 28.17 | 27.63 | 28.03 | 20,184 | +0.22(+0.79%) |
Sep 27, 2019 | 28.57 | 28.57 | 27.65 | 27.81 | 36,579 | -0.76(-2.65%) |
Sep 26, 2019 | 28.80 | 28.84 | 28.47 | 28.57 | 46,334 | -0.23(-0.79%) |
Sep 25, 2019 | 28.59 | 28.84 | 28.23 | 28.80 | 371,522 | +0.21(+0.73%) |
Sep 24, 2019 | 29.65 | 29.65 | 28.52 | 28.59 | 64,058 | -0.97(-3.27%) |
Sep 23, 2019 | 29.79 | 29.81 | 29.54 | 29.55 | 20,513 | -0.31(-1.03%) |
Sep 20, 2019 | 30.26 | 30.30 | 29.68 | 29.86 | 151,444 | -0.39(-1.28%) |
Sep 19, 2019 | 30.19 | 30.54 | 30.19 | 30.25 | 16,205 | -0.02(-0.07%) |
Sep 18, 2019 | 30.72 | 30.72 | 29.96 | 30.27 | 11,528 | -0.49(-1.59%) |
Sep 17, 2019 | 30.40 | 30.77 | 30.40 | 30.76 | 8,983 | +0.37(+1.21%) |
Sep 16, 2019 | 30.03 | 30.52 | 30.03 | 30.39 | 14,218 | +0.13(+0.43%) |
Sep 13, 2019 | 30.45 | 30.52 | 30.23 | 30.26 | 15,576 | -0.21(-0.69%) |
Sep 12, 2019 | 30.55 | 30.84 | 30.46 | 30.47 | 34,168 | +0.01(+0.03%) |
Sep 11, 2019 | 29.98 | 30.49 | 29.92 | 30.46 | 54,277 | +0.42(+1.39%) |
Sep 10, 2019 | 29.97 | 30.28 | 29.79 | 30.04 | 15,974 | -0.25(-0.82%) |
Sep 09, 2019 | 31.02 | 31.02 | 30.09 | 30.29 | 34,251 | -0.54(-1.74%) |
Sep 06, 2019 | 30.98 | 31.08 | 30.81 | 30.83 | 17,686 | +0.03(+0.10%) |
Sep 05, 2019 | 30.90 | 30.91 | 30.56 | 30.80 | 14,484 | +0.14(+0.45%) |
Sep 04, 2019 | 30.40 | 30.79 | 30.40 | 30.66 | 14,259 | +0.57(+1.88%) |
Sep 03, 2019 | 30.20 | 30.40 | 30.02 | 30.09 | 12,497 | -0.38(-1.24%) |
Aug 30, 2019 | 30.84 | 30.84 | 30.28 | 30.47 | 46,126 | -0.16(-0.52%) |
Aug 29, 2019 | 30.21 | 30.69 | 30.21 | 30.63 | 20,974 | +0.65(+2.16%) |
Aug 28, 2019 | 29.97 | 30.06 | 29.75 | 29.98 | 33,139 | -0.08(-0.28%) |
Aug 27, 2019 | 30.50 | 30.55 | 29.90 | 30.07 | 15,150 | -0.21(-0.70%) |
Aug 26, 2019 | 30.31 | 30.33 | 30.12 | 30.28 | 13,168 | +0.33(+1.09%) |
Aug 23, 2019 | 30.68 | 30.89 | 29.95 | 29.95 | 118,281 | -0.78(-2.53%) |
Aug 22, 2019 | 30.96 | 30.96 | 30.41 | 30.73 | 7,741 | -0.02(-0.06%) |
Aug 21, 2019 | 30.62 | 30.93 | 30.59 | 30.75 | 41,979 | +0.43(+1.41%) |
Aug 20, 2019 | 30.59 | 30.59 | 30.32 | 30.32 | 31,616 | -0.30(-0.98%) |
Aug 19, 2019 | 31.08 | 31.08 | 30.51 | 30.62 | 82,137 | +0.07(+0.23%) |
Aug 16, 2019 | 30.10 | 30.58 | 30.10 | 30.55 | 117,276 | +0.66(+2.20%) |
Aug 15, 2019 | 30.06 | 30.06 | 29.64 | 29.89 | 31,147 | +0.02(+0.07%) |
Aug 14, 2019 | 30.54 | 30.54 | 29.68 | 29.87 | 66,845 | -1.13(-3.66%) |
Aug 13, 2019 | 30.63 | 31.28 | 30.63 | 31.01 | 29,184 | +0.33(+1.07%) |
Aug 12, 2019 | 31.02 | 31.03 | 30.58 | 30.68 | 32,029 | -0.47(-1.50%) |
Aug 09, 2019 | 31.57 | 31.57 | 31.07 | 31.15 | 68,637 | -0.79(-2.46%) |
Aug 08, 2019 | 31.15 | 31.93 | 31.15 | 31.93 | 102,779 | +1.26(+4.12%) |
Aug 07, 2019 | 30.24 | 30.75 | 30.15 | 30.67 | 45,806 | +0.13(+0.44%) |
Aug 06, 2019 | 30.44 | 30.93 | 30.24 | 30.53 | 41,181 | +0.20(+0.67%) |
Aug 05, 2019 | 30.87 | 30.95 | 29.94 | 30.33 | 136,639 | -1.23(-3.91%) |
Aug 02, 2019 | 31.59 | 31.73 | 31.12 | 31.56 | 103,207 | -0.13(-0.41%) |