Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.22 | 29.40 | 28.25 | 28.43 | 222,227 | -0.88(-3.00%) |
Oct 30, 2019 | 29.01 | 29.49 | 28.44 | 29.31 | 433,863 | +0.29(+1.00%) |
Oct 29, 2019 | 28.96 | 29.52 | 28.94 | 29.02 | 184,954 | +0.02(+0.09%) |
Oct 28, 2019 | 29.06 | 29.23 | 28.65 | 29.00 | 360,534 | -0.02(-0.09%) |
Oct 25, 2019 | 28.67 | 29.09 | 28.35 | 29.02 | 270,200 | +0.32(+1.11%) |
Oct 24, 2019 | 28.31 | 28.93 | 28.31 | 28.70 | 537,514 | +0.52(+1.85%) |
Oct 23, 2019 | 28.03 | 28.63 | 27.98 | 28.18 | 366,067 | +0.00(+0.00%) |
Oct 22, 2019 | 28.80 | 28.96 | 27.96 | 28.18 | 159,464 | -0.67(-2.32%) |
Oct 21, 2019 | 28.70 | 29.05 | 28.26 | 28.85 | 159,636 | +0.42(+1.48%) |
Oct 18, 2019 | 28.85 | 29.00 | 28.32 | 28.43 | 295,700 | -0.46(-1.59%) |
Oct 17, 2019 | 28.54 | 28.92 | 28.34 | 28.89 | 372,674 | +0.35(+1.23%) |
Oct 16, 2019 | 28.36 | 28.63 | 27.96 | 28.54 | 170,610 | +0.00(+0.02%) |
Oct 15, 2019 | 28.06 | 28.56 | 28.02 | 28.54 | 159,770 | +0.46(+1.62%) |
Oct 14, 2019 | 28.09 | 28.36 | 27.82 | 28.08 | 155,517 | -0.04(-0.14%) |
Oct 11, 2019 | 27.85 | 28.32 | 27.70 | 28.12 | 203,700 | +0.58(+2.11%) |
Oct 10, 2019 | 27.36 | 27.80 | 27.12 | 27.54 | 240,973 | +0.30(+1.10%) |
Oct 09, 2019 | 27.20 | 27.37 | 27.07 | 27.24 | 318,701 | +0.25(+0.93%) |
Oct 08, 2019 | 27.31 | 27.31 | 26.81 | 26.99 | 274,513 | -0.48(-1.75%) |
Oct 07, 2019 | 27.62 | 27.62 | 27.12 | 27.47 | 252,763 | -0.16(-0.58%) |
Oct 04, 2019 | 27.25 | 27.65 | 27.16 | 27.63 | 276,300 | +0.41(+1.51%) |
Oct 03, 2019 | 26.87 | 27.24 | 26.50 | 27.22 | 260,172 | +0.28(+1.04%) |
Oct 02, 2019 | 27.48 | 27.49 | 26.79 | 26.94 | 340,658 | -0.79(-2.85%) |
Oct 01, 2019 | 27.97 | 28.29 | 27.55 | 27.73 | 260,843 | -0.39(-1.39%) |
Sep 30, 2019 | 27.25 | 28.71 | 26.90 | 28.12 | 766,776 | +0.87(+3.19%) |
Sep 27, 2019 | 28.61 | 28.61 | 27.04 | 27.25 | 843,800 | -1.17(-4.12%) |
Sep 26, 2019 | 29.13 | 29.42 | 28.33 | 28.42 | 388,838 | -0.68(-2.34%) |
Sep 25, 2019 | 28.50 | 29.25 | 28.44 | 29.10 | 512,129 | +0.60(+2.11%) |
Sep 24, 2019 | 28.82 | 29.02 | 28.20 | 28.50 | 423,687 | -0.25(-0.87%) |
Sep 23, 2019 | 29.07 | 29.22 | 28.42 | 28.75 | 256,762 | -0.39(-1.34%) |
Sep 20, 2019 | 29.35 | 29.74 | 28.74 | 29.14 | 1,079,300 | -0.24(-0.82%) |
Sep 19, 2019 | 29.27 | 29.59 | 28.48 | 29.38 | 219,699 | +0.33(+1.14%) |
Sep 18, 2019 | 29.30 | 29.56 | 28.40 | 29.05 | 283,924 | -0.18(-0.62%) |
Sep 17, 2019 | 28.87 | 29.26 | 28.42 | 29.23 | 466,662 | +0.44(+1.53%) |
Sep 16, 2019 | 28.82 | 29.34 | 28.48 | 28.79 | 474,875 | -0.01(-0.03%) |
Sep 13, 2019 | 28.60 | 28.97 | 28.32 | 28.80 | 351,800 | +0.33(+1.16%) |
Sep 12, 2019 | 28.61 | 28.92 | 28.15 | 28.47 | 274,081 | -0.14(-0.49%) |
Sep 11, 2019 | 28.53 | 29.07 | 28.36 | 28.61 | 267,093 | +0.03(+0.10%) |
Sep 10, 2019 | 28.69 | 29.15 | 28.50 | 28.58 | 278,385 | -0.09(-0.31%) |
Sep 09, 2019 | 28.98 | 29.01 | 28.30 | 28.67 | 544,539 | -0.31(-1.07%) |
Sep 06, 2019 | 29.71 | 30.00 | 28.84 | 28.98 | 312,900 | -0.67(-2.26%) |
Sep 05, 2019 | 29.23 | 29.95 | 29.02 | 29.65 | 289,134 | +0.61(+2.10%) |
Sep 04, 2019 | 28.77 | 29.17 | 28.58 | 29.04 | 215,878 | +0.10(+0.35%) |
Sep 03, 2019 | 29.30 | 29.50 | 28.75 | 28.94 | 316,549 | -0.74(-2.49%) |
Aug 30, 2019 | 29.76 | 30.05 | 29.34 | 29.68 | 336,700 | -0.08(-0.27%) |
Aug 29, 2019 | 29.57 | 30.08 | 29.57 | 29.76 | 188,673 | +0.34(+1.16%) |
Aug 28, 2019 | 29.16 | 29.52 | 28.77 | 29.42 | 222,828 | +0.10(+0.34%) |
Aug 27, 2019 | 29.35 | 29.64 | 28.97 | 29.32 | 265,904 | -0.03(-0.10%) |
Aug 26, 2019 | 29.05 | 29.44 | 28.88 | 29.35 | 338,982 | +0.50(+1.73%) |
Aug 23, 2019 | 28.82 | 29.31 | 28.69 | 28.85 | 523,500 | -0.06(-0.21%) |
Aug 22, 2019 | 28.50 | 28.95 | 28.46 | 28.91 | 194,887 | +0.37(+1.30%) |
Aug 21, 2019 | 28.62 | 28.75 | 28.28 | 28.54 | 215,651 | +0.09(+0.32%) |
Aug 20, 2019 | 28.43 | 28.70 | 28.10 | 28.45 | 374,313 | +0.00(+0.00%) |
Aug 19, 2019 | 28.24 | 28.71 | 27.99 | 28.45 | 680,616 | +0.44(+1.57%) |
Aug 16, 2019 | 28.08 | 28.39 | 27.93 | 28.01 | 664,800 | +0.10(+0.36%) |
Aug 15, 2019 | 28.07 | 28.27 | 27.71 | 27.91 | 514,306 | +0.13(+0.47%) |
Aug 14, 2019 | 28.55 | 28.73 | 27.62 | 27.78 | 719,925 | -0.76(-2.66%) |
Aug 13, 2019 | 28.51 | 28.99 | 28.31 | 28.54 | 1,803,049 | -0.85(-2.89%) |
Aug 12, 2019 | 29.24 | 29.70 | 28.82 | 29.39 | 442,666 | +0.06(+0.20%) |
Aug 09, 2019 | 30.34 | 30.57 | 29.15 | 29.33 | 596,500 | -0.84(-2.78%) |
Aug 08, 2019 | 30.24 | 31.13 | 30.17 | 30.17 | 345,136 | +0.17(+0.57%) |
Aug 07, 2019 | 30.62 | 31.09 | 29.62 | 30.00 | 832,163 | -0.28(-0.92%) |
Aug 06, 2019 | 30.43 | 31.07 | 30.15 | 30.28 | 346,302 | +0.03(+0.10%) |
Aug 05, 2019 | 30.75 | 30.75 | 29.73 | 30.25 | 386,499 | -0.88(-2.83%) |
Aug 02, 2019 | 31.09 | 31.25 | 30.55 | 31.13 | 259,300 | +0.08(+0.26%) |