Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.49 | 29.59 | 29.28 | 29.52 | 62,104 | +0.00(+0.00%) |
Oct 30, 2019 | 29.23 | 29.52 | 29.10 | 29.52 | 28,362 | +0.29(+0.99%) |
Oct 29, 2019 | 29.12 | 29.34 | 28.98 | 29.23 | 24,307 | +0.04(+0.14%) |
Oct 28, 2019 | 28.57 | 29.23 | 28.57 | 29.19 | 32,852 | +0.68(+2.39%) |
Oct 25, 2019 | 28.10 | 28.65 | 27.95 | 28.51 | 35,900 | +0.42(+1.50%) |
Oct 24, 2019 | 27.94 | 28.11 | 27.75 | 28.09 | 25,793 | +0.22(+0.79%) |
Oct 23, 2019 | 27.82 | 27.95 | 27.73 | 27.87 | 30,973 | +0.01(+0.04%) |
Oct 22, 2019 | 28.21 | 28.25 | 27.78 | 27.86 | 38,329 | -0.33(-1.17%) |
Oct 21, 2019 | 27.94 | 28.36 | 27.75 | 28.19 | 29,896 | +0.40(+1.44%) |
Oct 18, 2019 | 27.78 | 27.92 | 27.56 | 27.79 | 113,200 | -0.09(-0.32%) |
Oct 17, 2019 | 27.49 | 28.02 | 27.46 | 27.88 | 37,397 | +0.47(+1.71%) |
Oct 16, 2019 | 27.41 | 27.50 | 27.17 | 27.41 | 55,617 | -0.05(-0.18%) |
Oct 15, 2019 | 27.41 | 27.57 | 27.27 | 27.46 | 28,847 | +0.13(+0.48%) |
Oct 14, 2019 | 27.50 | 27.54 | 27.20 | 27.33 | 31,777 | -0.17(-0.62%) |
Oct 11, 2019 | 27.59 | 27.76 | 27.39 | 27.50 | 43,300 | +0.09(+0.33%) |
Oct 10, 2019 | 27.34 | 27.60 | 27.30 | 27.41 | 22,366 | -0.04(-0.15%) |
Oct 09, 2019 | 27.53 | 27.67 | 27.35 | 27.45 | 53,140 | -0.01(-0.04%) |
Oct 08, 2019 | 27.59 | 27.70 | 27.34 | 27.46 | 189,359 | -0.34(-1.22%) |
Oct 07, 2019 | 27.70 | 28.03 | 27.68 | 27.80 | 39,524 | +0.05(+0.18%) |
Oct 04, 2019 | 27.76 | 28.07 | 27.69 | 27.75 | 48,900 | +0.01(+0.04%) |
Oct 03, 2019 | 27.63 | 27.95 | 27.63 | 27.74 | 32,281 | -0.01(-0.04%) |
Oct 02, 2019 | 27.69 | 27.87 | 27.65 | 27.75 | 37,375 | -0.09(-0.32%) |
Oct 01, 2019 | 28.02 | 28.28 | 27.78 | 27.84 | 31,901 | +0.01(+0.04%) |
Sep 30, 2019 | 27.99 | 28.10 | 27.82 | 27.83 | 25,698 | -0.14(-0.50%) |
Sep 27, 2019 | 28.06 | 28.32 | 27.83 | 27.97 | 77,500 | -0.12(-0.43%) |
Sep 26, 2019 | 28.18 | 28.36 | 28.02 | 28.09 | 21,635 | -0.23(-0.81%) |
Sep 25, 2019 | 28.15 | 28.39 | 28.15 | 28.32 | 32,758 | +0.03(+0.11%) |
Sep 24, 2019 | 28.79 | 28.97 | 28.24 | 28.29 | 64,001 | -0.38(-1.33%) |
Sep 23, 2019 | 29.14 | 29.14 | 28.67 | 28.67 | 28,253 | -0.25(-0.86%) |
Sep 20, 2019 | 29.13 | 29.18 | 28.75 | 28.92 | 164,900 | -0.24(-0.82%) |
Sep 19, 2019 | 29.59 | 29.59 | 28.98 | 29.16 | 131,060 | -0.39(-1.32%) |
Sep 18, 2019 | 29.99 | 30.10 | 29.45 | 29.55 | 110,339 | -0.42(-1.40%) |
Sep 17, 2019 | 29.59 | 30.11 | 29.50 | 29.97 | 91,199 | +0.36(+1.22%) |
Sep 16, 2019 | 29.30 | 29.81 | 29.20 | 29.61 | 69,313 | +0.25(+0.85%) |
Sep 13, 2019 | 29.42 | 29.94 | 29.01 | 29.36 | 91,200 | +0.04(+0.14%) |
Sep 12, 2019 | 28.69 | 29.63 | 28.50 | 29.32 | 62,657 | +0.63(+2.20%) |
Sep 11, 2019 | 28.03 | 28.72 | 27.96 | 28.69 | 30,206 | +0.75(+2.68%) |
Sep 10, 2019 | 27.80 | 28.16 | 27.66 | 27.94 | 24,760 | +0.07(+0.25%) |
Sep 09, 2019 | 28.00 | 28.00 | 27.50 | 27.87 | 32,254 | -0.08(-0.29%) |
Sep 06, 2019 | 28.17 | 28.29 | 27.85 | 27.95 | 44,400 | -0.16(-0.57%) |
Sep 05, 2019 | 28.13 | 28.61 | 28.07 | 28.11 | 30,339 | +0.13(+0.46%) |
Sep 04, 2019 | 27.69 | 28.08 | 27.69 | 27.98 | 29,270 | +0.30(+1.08%) |
Sep 03, 2019 | 27.40 | 27.95 | 27.29 | 27.68 | 29,154 | +0.21(+0.76%) |
Aug 30, 2019 | 27.82 | 27.95 | 27.29 | 27.47 | 41,200 | -0.28(-1.01%) |
Aug 29, 2019 | 27.56 | 27.86 | 27.37 | 27.75 | 25,387 | +0.35(+1.28%) |
Aug 28, 2019 | 27.18 | 27.52 | 27.18 | 27.40 | 40,607 | +0.22(+0.81%) |
Aug 27, 2019 | 27.92 | 27.99 | 27.18 | 27.18 | 31,950 | -0.60(-2.16%) |
Aug 26, 2019 | 27.49 | 27.89 | 27.32 | 27.78 | 28,778 | +0.46(+1.68%) |
Aug 23, 2019 | 27.83 | 28.02 | 27.16 | 27.32 | 45,700 | -0.56(-2.01%) |
Aug 22, 2019 | 28.08 | 28.39 | 27.87 | 27.88 | 57,675 | -0.28(-0.99%) |
Aug 21, 2019 | 28.26 | 28.37 | 28.04 | 28.16 | 16,050 | +0.02(+0.07%) |
Aug 20, 2019 | 28.50 | 28.50 | 27.98 | 28.14 | 28,817 | -0.31(-1.09%) |
Aug 19, 2019 | 28.46 | 28.60 | 28.10 | 28.45 | 51,611 | +0.22(+0.78%) |
Aug 16, 2019 | 27.80 | 28.33 | 27.80 | 28.23 | 41,000 | +0.46(+1.66%) |
Aug 15, 2019 | 27.52 | 27.86 | 27.46 | 27.77 | 31,576 | +0.14(+0.51%) |
Aug 14, 2019 | 28.03 | 28.03 | 27.22 | 27.63 | 33,185 | -0.61(-2.16%) |
Aug 13, 2019 | 28.15 | 28.57 | 28.15 | 28.24 | 16,803 | +0.10(+0.36%) |
Aug 12, 2019 | 28.60 | 28.73 | 28.13 | 28.14 | 41,979 | -0.41(-1.44%) |
Aug 09, 2019 | 28.84 | 29.44 | 27.93 | 28.55 | 43,300 | -0.14(-0.49%) |
Aug 08, 2019 | 28.91 | 29.20 | 28.09 | 28.69 | 53,461 | +0.12(+0.42%) |
Aug 07, 2019 | 28.25 | 29.02 | 27.89 | 28.57 | 37,178 | +0.09(+0.32%) |
Aug 06, 2019 | 28.20 | 28.75 | 27.85 | 28.48 | 47,552 | +0.29(+1.03%) |
Aug 05, 2019 | 28.31 | 28.53 | 27.85 | 28.19 | 47,322 | -0.40(-1.40%) |
Aug 02, 2019 | 28.74 | 28.74 | 28.16 | 28.59 | 30,800 | -0.18(-0.63%) |