Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.00 | 30.09 | 29.98 | 30.09 | 548 | -0.05(-0.18%) |
Oct 30, 2019 | 30.07 | 30.15 | 30.00 | 30.15 | 1,188 | +0.09(+0.31%) |
Oct 29, 2019 | 30.01 | 30.06 | 30.01 | 30.06 | 1,335 | +0.09(+0.29%) |
Oct 28, 2019 | 29.88 | 29.97 | 29.88 | 29.97 | 2,190 | +0.08(+0.28%) |
Oct 25, 2019 | 29.78 | 29.88 | 29.78 | 29.88 | 1,755 | -0.01(-0.03%) |
Oct 24, 2019 | 29.78 | 29.89 | 29.78 | 29.89 | 611 | +0.02(+0.08%) |
Oct 23, 2019 | 29.86 | 29.87 | 29.86 | 29.87 | 614 | +0.15(+0.49%) |
Oct 22, 2019 | 29.75 | 29.81 | 29.72 | 29.72 | 1,082 | +0.02(+0.07%) |
Oct 21, 2019 | 29.68 | 29.73 | 29.68 | 29.70 | 963 | +0.22(+0.76%) |
Oct 18, 2019 | 29.41 | 29.48 | 29.41 | 29.48 | 548 | -0.04(-0.15%) |
Oct 17, 2019 | 29.57 | 29.59 | 29.51 | 29.52 | 1,019 | -0.09(-0.30%) |
Oct 16, 2019 | 29.56 | 29.64 | 29.52 | 29.61 | 2,179 | -0.08(-0.26%) |
Oct 15, 2019 | 29.51 | 29.75 | 29.51 | 29.69 | 2,916 | +0.39(+1.35%) |
Oct 14, 2019 | 29.31 | 29.31 | 29.29 | 29.29 | 535 | -0.12(-0.41%) |
Oct 11, 2019 | 29.31 | 29.49 | 29.31 | 29.42 | 2,304 | +0.36(+1.25%) |
Oct 10, 2019 | 29.03 | 29.07 | 29.00 | 29.05 | 1,243 | -0.05(-0.19%) |
Oct 09, 2019 | 29.03 | 29.12 | 29.03 | 29.11 | 807 | +0.31(+1.08%) |
Oct 08, 2019 | 28.93 | 28.93 | 28.79 | 28.79 | 14,696 | -0.25(-0.86%) |
Oct 07, 2019 | 29.05 | 29.11 | 29.02 | 29.05 | 1,174 | -0.12(-0.41%) |
Oct 04, 2019 | 28.98 | 29.17 | 28.98 | 29.17 | 1,755 | +0.35(+1.23%) |
Oct 03, 2019 | 28.70 | 28.81 | 28.55 | 28.81 | 658 | +0.13(+0.45%) |
Oct 02, 2019 | 28.73 | 28.74 | 28.69 | 28.69 | 705 | -0.33(-1.14%) |
Oct 01, 2019 | 29.18 | 29.18 | 29.02 | 29.02 | 660 | -0.13(-0.43%) |
Sep 30, 2019 | 29.03 | 29.14 | 29.03 | 29.14 | 440 | +0.08(+0.29%) |
Sep 27, 2019 | 29.14 | 29.18 | 29.06 | 29.06 | 438 | -0.41(-1.38%) |
Sep 26, 2019 | 29.46 | 29.46 | 29.44 | 29.46 | 3,473 | +0.02(+0.07%) |
Sep 25, 2019 | 29.27 | 29.44 | 29.27 | 29.44 | 420 | +0.14(+0.46%) |
Sep 24, 2019 | 29.45 | 29.45 | 29.31 | 29.31 | 848 | +0.10(+0.33%) |
Sep 23, 2019 | 29.14 | 29.23 | 29.13 | 29.21 | 650 | -0.04(-0.14%) |
Sep 20, 2019 | 29.33 | 29.33 | 29.25 | 29.25 | 1,646 | -0.05(-0.18%) |
Sep 19, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.24(+0.83%) |
Sep 18, 2019 | 28.90 | 29.09 | 28.90 | 29.06 | 1,807 | -0.08(-0.27%) |
Sep 17, 2019 | 29.01 | 29.14 | 29.01 | 29.14 | 1,488 | +0.11(+0.38%) |
Sep 16, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 82 | -0.17(-0.57%) |
Sep 13, 2019 | 29.10 | 29.20 | 29.10 | 29.20 | 3,621 | +0.34(+1.18%) |
Sep 12, 2019 | 28.79 | 28.88 | 28.79 | 28.85 | 1,135 | +0.18(+0.62%) |
Sep 11, 2019 | 28.69 | 28.69 | 28.64 | 28.68 | 2,479 | +0.26(+0.91%) |
Sep 10, 2019 | 28.38 | 28.44 | 28.38 | 28.42 | 3,716 | +0.04(+0.15%) |
Sep 09, 2019 | 28.39 | 28.43 | 28.36 | 28.38 | 2,180 | +0.18(+0.64%) |
Sep 06, 2019 | 28.18 | 28.25 | 28.17 | 28.20 | 20,960 | +0.09(+0.32%) |
Sep 05, 2019 | 28.08 | 28.17 | 28.08 | 28.11 | 2,673 | +0.13(+0.47%) |
Sep 04, 2019 | 27.89 | 27.97 | 27.89 | 27.97 | 1,349 | +0.19(+0.69%) |
Sep 03, 2019 | 27.76 | 27.78 | 27.67 | 27.78 | 559 | -0.02(-0.09%) |
Aug 30, 2019 | 27.73 | 27.81 | 27.73 | 27.81 | 438 | +0.08(+0.28%) |
Aug 29, 2019 | 27.61 | 27.76 | 27.61 | 27.73 | 3,046 | +0.16(+0.56%) |
Aug 28, 2019 | 27.52 | 27.57 | 27.52 | 27.57 | 704 | +0.01(+0.02%) |
Aug 27, 2019 | 27.64 | 27.64 | 27.55 | 27.57 | 2,842 | -0.04(-0.14%) |
Aug 26, 2019 | 27.65 | 27.67 | 27.56 | 27.60 | 7,250 | +0.38(+1.40%) |
Aug 23, 2019 | 27.44 | 27.58 | 27.22 | 27.22 | 2,963 | -0.15(-0.55%) |
Aug 22, 2019 | 27.58 | 27.59 | 27.36 | 27.37 | 69,246 | -0.19(-0.69%) |
Aug 21, 2019 | 27.61 | 27.62 | 27.50 | 27.56 | 581 | +0.11(+0.40%) |
Aug 20, 2019 | 27.50 | 27.50 | 27.45 | 27.45 | 2,181 | -0.07(-0.25%) |
Aug 19, 2019 | 27.56 | 27.59 | 27.52 | 27.52 | 9,132 | -0.01(-0.05%) |
Aug 16, 2019 | 27.33 | 27.54 | 27.33 | 27.54 | 877 | +0.31(+1.14%) |
Aug 15, 2019 | 27.21 | 27.23 | 27.16 | 27.23 | 1,403 | +0.26(+0.98%) |
Aug 14, 2019 | 27.15 | 27.15 | 26.96 | 26.96 | 3,877 | -0.65(-2.36%) |
Aug 13, 2019 | 27.34 | 27.66 | 27.34 | 27.61 | 3,152 | +0.29(+1.05%) |
Aug 12, 2019 | 27.45 | 27.45 | 27.30 | 27.33 | 948 | -0.27(-0.99%) |
Aug 09, 2019 | 27.62 | 27.62 | 27.53 | 27.60 | 1,316 | -0.25(-0.89%) |
Aug 08, 2019 | 27.63 | 27.85 | 27.63 | 27.85 | 3,493 | +0.20(+0.74%) |
Aug 07, 2019 | 27.36 | 27.64 | 27.30 | 27.64 | 13,950 | +0.18(+0.65%) |
Aug 06, 2019 | 27.33 | 27.47 | 27.28 | 27.47 | 1,793 | +0.33(+1.22%) |
Aug 05, 2019 | 27.44 | 27.44 | 27.03 | 27.14 | 3,343 | -0.63(-2.27%) |
Aug 02, 2019 | 27.69 | 27.77 | 27.68 | 27.77 | 5,377 | -0.09(-0.31%) |