Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.00 | 29.04 | 28.69 | 28.80 | 4,777 | -0.20(-0.68%) |
Oct 30, 2019 | 29.21 | 29.27 | 28.89 | 28.99 | 5,188 | -0.50(-1.69%) |
Oct 29, 2019 | 29.62 | 29.67 | 29.49 | 29.49 | 6,053 | -0.10(-0.33%) |
Oct 28, 2019 | 28.79 | 29.61 | 28.79 | 29.59 | 1,773 | +0.81(+2.83%) |
Oct 25, 2019 | 28.54 | 28.99 | 28.54 | 28.78 | 3,375 | +0.55(+1.93%) |
Oct 24, 2019 | 28.31 | 28.38 | 28.13 | 28.23 | 4,944 | -0.23(-0.80%) |
Oct 23, 2019 | 28.54 | 28.62 | 28.33 | 28.46 | 7,893 | -0.25(-0.86%) |
Oct 22, 2019 | 28.60 | 28.77 | 28.48 | 28.71 | 1,839 | -0.08(-0.28%) |
Oct 21, 2019 | 29.17 | 29.17 | 28.79 | 28.79 | 11,289 | -0.30(-1.03%) |
Oct 18, 2019 | 29.39 | 29.39 | 29.07 | 29.09 | 2,856 | -0.15(-0.51%) |
Oct 17, 2019 | 29.46 | 29.48 | 29.23 | 29.24 | 1,803 | -0.29(-0.98%) |
Oct 16, 2019 | 29.81 | 29.81 | 29.53 | 29.53 | 6,896 | +0.04(+0.15%) |
Oct 15, 2019 | 29.39 | 29.69 | 29.32 | 29.48 | 21,710 | +0.12(+0.39%) |
Oct 14, 2019 | 29.04 | 29.56 | 28.98 | 29.37 | 3,909 | +0.38(+1.32%) |
Oct 11, 2019 | 29.00 | 29.18 | 28.72 | 28.98 | 6,543 | +0.07(+0.23%) |
Oct 10, 2019 | 29.22 | 29.35 | 28.79 | 28.92 | 4,120 | +0.14(+0.48%) |
Oct 09, 2019 | 28.92 | 29.00 | 28.65 | 28.78 | 4,785 | -0.26(-0.88%) |
Oct 08, 2019 | 28.75 | 29.04 | 28.61 | 29.04 | 27,309 | +0.55(+1.92%) |
Oct 07, 2019 | 28.55 | 28.55 | 28.40 | 28.49 | 6,265 | +0.20(+0.70%) |
Oct 04, 2019 | 28.83 | 28.99 | 28.27 | 28.29 | 8,049 | -0.95(-3.26%) |
Oct 03, 2019 | 29.26 | 29.30 | 29.23 | 29.25 | 1,859 | -0.06(-0.21%) |
Oct 02, 2019 | 28.98 | 29.31 | 28.98 | 29.31 | 8,235 | +0.74(+2.60%) |
Oct 01, 2019 | 28.40 | 28.73 | 28.40 | 28.57 | 3,399 | +0.31(+1.09%) |
Sep 30, 2019 | 28.27 | 28.38 | 28.26 | 28.26 | 2,655 | -0.17(-0.61%) |
Sep 27, 2019 | 28.58 | 28.65 | 28.43 | 28.43 | 2,129 | +0.23(+0.81%) |
Sep 26, 2019 | 28.31 | 28.35 | 28.04 | 28.21 | 4,062 | -0.23(-0.81%) |
Sep 25, 2019 | 28.39 | 28.68 | 28.39 | 28.44 | 1,799 | +0.02(+0.08%) |
Sep 24, 2019 | 29.14 | 29.28 | 28.18 | 28.41 | 4,209 | -0.60(-2.05%) |
Sep 23, 2019 | 28.80 | 29.09 | 28.80 | 29.01 | 1,004 | -0.05(-0.19%) |
Sep 20, 2019 | 29.15 | 29.15 | 29.04 | 29.06 | 2,760 | -0.20(-0.67%) |
Sep 19, 2019 | 29.36 | 29.41 | 29.26 | 29.26 | 2,552 | -0.28(-0.95%) |
Sep 18, 2019 | 29.62 | 29.66 | 29.41 | 29.54 | 3,793 | -0.27(-0.92%) |
Sep 17, 2019 | 30.26 | 30.26 | 29.76 | 29.81 | 2,547 | -0.49(-1.61%) |
Sep 16, 2019 | 30.33 | 30.38 | 30.16 | 30.30 | 1,884 | +0.10(+0.33%) |
Sep 13, 2019 | 30.10 | 30.28 | 29.96 | 30.20 | 677 | +0.23(+0.77%) |
Sep 12, 2019 | 29.93 | 30.07 | 29.82 | 29.97 | 1,777 | -0.17(-0.56%) |
Sep 11, 2019 | 31.00 | 31.00 | 30.12 | 30.14 | 3,495 | -0.69(-2.23%) |
Sep 10, 2019 | 30.81 | 31.06 | 30.81 | 30.83 | 2,112 | +0.06(+0.20%) |
Sep 09, 2019 | 30.80 | 30.81 | 30.76 | 30.77 | 1,369 | +0.29(+0.94%) |
Sep 06, 2019 | 29.99 | 30.48 | 29.99 | 30.48 | 1,250 | +0.24(+0.78%) |
Sep 05, 2019 | 30.00 | 30.32 | 29.93 | 30.24 | 4,353 | +0.62(+2.09%) |
Sep 04, 2019 | 29.55 | 29.78 | 29.55 | 29.62 | 940 | -0.12(-0.42%) |
Sep 03, 2019 | 30.70 | 30.70 | 29.75 | 29.75 | 3,222 | -0.89(-2.89%) |
Aug 30, 2019 | 30.69 | 30.70 | 30.53 | 30.63 | 1,406 | -0.17(-0.56%) |
Aug 29, 2019 | 30.83 | 30.95 | 30.81 | 30.81 | 1,782 | -0.29(-0.94%) |
Aug 28, 2019 | 31.01 | 31.16 | 31.01 | 31.10 | 687 | +0.10(+0.33%) |
Aug 27, 2019 | 30.81 | 31.00 | 30.76 | 31.00 | 1,469 | -0.14(-0.44%) |
Aug 26, 2019 | 31.97 | 31.97 | 31.13 | 31.13 | 500 | -0.85(-2.66%) |
Aug 23, 2019 | 30.97 | 32.02 | 30.87 | 31.98 | 2,656 | +0.86(+2.77%) |
Aug 22, 2019 | 31.24 | 31.47 | 31.12 | 31.12 | 2,229 | -0.08(-0.27%) |
Aug 21, 2019 | 31.62 | 31.62 | 31.20 | 31.20 | 905 | -0.41(-1.30%) |
Aug 20, 2019 | 31.70 | 31.70 | 31.52 | 31.62 | 235 | +0.31(+0.99%) |
Aug 19, 2019 | 31.81 | 31.81 | 31.26 | 31.31 | 3,296 | -0.51(-1.61%) |
Aug 16, 2019 | 31.86 | 31.95 | 31.73 | 31.82 | 3,177 | -0.28(-0.88%) |
Aug 15, 2019 | 32.79 | 33.02 | 31.99 | 32.10 | 5,570 | -0.85(-2.59%) |
Aug 14, 2019 | 32.53 | 32.95 | 32.20 | 32.95 | 5,333 | +0.42(+1.29%) |
Aug 13, 2019 | 32.68 | 32.94 | 32.36 | 32.53 | 4,916 | -0.20(-0.62%) |
Aug 12, 2019 | 32.47 | 32.73 | 32.43 | 32.73 | 2,757 | +0.40(+1.24%) |
Aug 09, 2019 | 32.31 | 32.37 | 32.28 | 32.33 | 3,698 | -0.05(-0.16%) |
Aug 08, 2019 | 33.12 | 33.21 | 32.25 | 32.39 | 1,464 | -0.62(-1.88%) |
Aug 07, 2019 | 35.36 | 35.36 | 32.79 | 33.01 | 1,332 | -0.23(-0.69%) |
Aug 06, 2019 | 34.27 | 34.46 | 33.14 | 33.24 | 3,148 | -0.77(-2.27%) |
Aug 05, 2019 | 32.73 | 34.27 | 32.73 | 34.01 | 4,272 | +0.97(+2.95%) |
Aug 02, 2019 | 33.02 | 33.03 | 33.02 | 33.03 | 52 | -0.01(-0.02%) |