Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.04 | 29.49 | 28.85 | 29.08 | 237,428 | -0.02(-0.07%) |
Oct 30, 2019 | 28.92 | 29.10 | 28.61 | 29.10 | 124,812 | +0.31(+1.08%) |
Oct 29, 2019 | 28.65 | 28.91 | 28.48 | 28.79 | 170,475 | +0.19(+0.68%) |
Oct 28, 2019 | 27.85 | 28.66 | 27.85 | 28.60 | 95,420 | +0.88(+3.19%) |
Oct 25, 2019 | 27.47 | 27.78 | 27.19 | 27.71 | 108,266 | +0.09(+0.32%) |
Oct 24, 2019 | 27.73 | 27.73 | 27.37 | 27.63 | 68,795 | +0.01(+0.04%) |
Oct 23, 2019 | 27.76 | 27.95 | 27.53 | 27.62 | 124,911 | -0.16(-0.56%) |
Oct 22, 2019 | 28.34 | 28.63 | 27.72 | 27.77 | 65,244 | -0.39(-1.38%) |
Oct 21, 2019 | 27.72 | 28.23 | 27.68 | 28.16 | 98,823 | +0.57(+2.08%) |
Oct 18, 2019 | 28.10 | 28.21 | 27.30 | 27.59 | 76,023 | -0.63(-2.24%) |
Oct 17, 2019 | 28.36 | 28.36 | 28.08 | 28.22 | 76,377 | -0.03(-0.10%) |
Oct 16, 2019 | 28.30 | 28.41 | 28.13 | 28.25 | 85,207 | -0.14(-0.48%) |
Oct 15, 2019 | 27.85 | 28.50 | 27.85 | 28.38 | 94,102 | +0.61(+2.20%) |
Oct 14, 2019 | 27.70 | 28.13 | 27.48 | 27.77 | 53,190 | +0.05(+0.17%) |
Oct 11, 2019 | 27.88 | 28.28 | 27.72 | 27.72 | 74,581 | +0.23(+0.85%) |
Oct 10, 2019 | 27.27 | 27.55 | 27.15 | 27.49 | 62,729 | +0.29(+1.07%) |
Oct 09, 2019 | 27.45 | 27.48 | 27.15 | 27.20 | 77,039 | +0.07(+0.25%) |
Oct 08, 2019 | 27.97 | 28.13 | 27.11 | 27.13 | 94,128 | -1.16(-4.08%) |
Oct 07, 2019 | 28.13 | 28.57 | 28.09 | 28.29 | 91,156 | +0.05(+0.17%) |
Oct 04, 2019 | 27.88 | 28.24 | 27.64 | 28.24 | 53,772 | +0.36(+1.29%) |
Oct 03, 2019 | 27.34 | 27.93 | 26.81 | 27.88 | 94,339 | +0.49(+1.77%) |
Oct 02, 2019 | 27.40 | 27.41 | 26.90 | 27.39 | 149,733 | -0.29(-1.05%) |
Oct 01, 2019 | 28.85 | 29.17 | 27.59 | 27.69 | 128,589 | -0.97(-3.39%) |
Sep 30, 2019 | 28.58 | 28.88 | 28.30 | 28.66 | 83,762 | +0.17(+0.58%) |
Sep 27, 2019 | 28.91 | 29.14 | 28.34 | 28.49 | 89,827 | -0.29(-1.01%) |
Sep 26, 2019 | 29.52 | 29.56 | 28.62 | 28.78 | 152,990 | -0.75(-2.53%) |
Sep 25, 2019 | 29.90 | 30.00 | 29.30 | 29.53 | 137,636 | -0.47(-1.58%) |
Sep 24, 2019 | 31.03 | 31.10 | 29.70 | 30.01 | 94,148 | -0.96(-3.10%) |
Sep 23, 2019 | 31.34 | 31.47 | 30.90 | 30.97 | 69,800 | -0.44(-1.39%) |
Sep 20, 2019 | 31.02 | 31.46 | 31.02 | 31.40 | 48,519 | +0.51(+1.67%) |
Sep 19, 2019 | 31.12 | 31.37 | 30.83 | 30.89 | 57,989 | -0.17(-0.56%) |
Sep 18, 2019 | 31.04 | 31.17 | 30.68 | 31.06 | 52,717 | +0.02(+0.07%) |
Sep 17, 2019 | 31.17 | 31.20 | 30.84 | 31.04 | 54,163 | -0.14(-0.44%) |
Sep 16, 2019 | 30.89 | 31.26 | 30.80 | 31.18 | 145,030 | +0.28(+0.91%) |
Sep 13, 2019 | 30.96 | 31.21 | 30.80 | 30.90 | 98,583 | -0.02(-0.06%) |
Sep 12, 2019 | 30.91 | 31.03 | 30.55 | 30.92 | 102,522 | +0.17(+0.57%) |
Sep 11, 2019 | 29.85 | 30.75 | 29.78 | 30.74 | 83,570 | +0.97(+3.26%) |
Sep 10, 2019 | 29.01 | 29.93 | 28.75 | 29.77 | 81,664 | +0.67(+2.30%) |
Sep 09, 2019 | 29.92 | 29.92 | 29.07 | 29.10 | 114,449 | -0.56(-1.89%) |
Sep 06, 2019 | 29.80 | 30.02 | 29.66 | 29.66 | 59,644 | -0.05(-0.17%) |
Sep 05, 2019 | 29.70 | 30.02 | 29.35 | 29.71 | 177,813 | +0.21(+0.72%) |
Sep 04, 2019 | 29.94 | 30.00 | 29.18 | 29.50 | 152,995 | -0.03(-0.10%) |
Sep 03, 2019 | 30.24 | 30.46 | 29.39 | 29.53 | 102,471 | -0.98(-3.21%) |
Aug 30, 2019 | 30.85 | 30.85 | 30.25 | 30.51 | 48,622 | -0.12(-0.38%) |
Aug 29, 2019 | 30.69 | 30.71 | 30.35 | 30.63 | 78,160 | +0.35(+1.15%) |
Aug 28, 2019 | 29.95 | 30.50 | 29.79 | 30.28 | 58,974 | +0.30(+1.00%) |
Aug 27, 2019 | 30.75 | 30.79 | 29.67 | 29.98 | 130,250 | -0.53(-1.75%) |
Aug 26, 2019 | 30.70 | 30.70 | 30.17 | 30.51 | 126,292 | +0.25(+0.83%) |
Aug 23, 2019 | 31.18 | 31.51 | 30.17 | 30.26 | 74,787 | -1.05(-3.35%) |
Aug 22, 2019 | 32.05 | 32.13 | 31.16 | 31.31 | 61,367 | -0.68(-2.12%) |
Aug 21, 2019 | 31.98 | 32.14 | 31.75 | 31.99 | 70,381 | +0.40(+1.26%) |
Aug 20, 2019 | 31.79 | 31.91 | 31.42 | 31.59 | 65,935 | -0.27(-0.85%) |
Aug 19, 2019 | 31.92 | 31.97 | 31.52 | 31.86 | 238,058 | +0.43(+1.36%) |
Aug 16, 2019 | 30.54 | 31.46 | 30.51 | 31.43 | 90,960 | +1.17(+3.88%) |
Aug 15, 2019 | 30.65 | 30.71 | 30.20 | 30.26 | 124,663 | -0.25(-0.83%) |
Aug 14, 2019 | 31.06 | 31.20 | 30.41 | 30.51 | 130,968 | -1.15(-3.62%) |
Aug 13, 2019 | 31.08 | 31.97 | 30.99 | 31.66 | 90,309 | +0.45(+1.43%) |
Aug 12, 2019 | 31.56 | 31.57 | 31.07 | 31.21 | 71,767 | -0.58(-1.83%) |
Aug 09, 2019 | 32.04 | 32.18 | 31.36 | 31.79 | 80,144 | -0.37(-1.15%) |
Aug 08, 2019 | 31.60 | 32.20 | 31.50 | 32.16 | 118,620 | +0.82(+2.60%) |
Aug 07, 2019 | 31.20 | 31.43 | 30.78 | 31.35 | 240,921 | +0.14(+0.44%) |
Aug 06, 2019 | 31.12 | 31.29 | 30.56 | 31.21 | 218,056 | +0.50(+1.61%) |
Aug 05, 2019 | 31.46 | 31.86 | 30.37 | 30.71 | 227,750 | -1.55(-4.81%) |
Aug 02, 2019 | 33.26 | 33.26 | 32.03 | 32.27 | 155,858 | -1.11(-3.32%) |