Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.37 | 29.37 | 29.02 | 29.18 | 139,651 | -0.17(-0.56%) |
Oct 30, 2019 | 29.22 | 29.41 | 29.14 | 29.35 | 196,773 | +0.12(+0.40%) |
Oct 29, 2019 | 29.27 | 29.33 | 29.21 | 29.23 | 148,860 | -0.10(-0.33%) |
Oct 28, 2019 | 29.23 | 29.41 | 29.22 | 29.33 | 163,772 | +0.16(+0.54%) |
Oct 25, 2019 | 28.97 | 29.18 | 28.94 | 29.17 | 120,575 | +0.12(+0.40%) |
Oct 24, 2019 | 28.90 | 29.05 | 28.86 | 29.05 | 157,478 | +0.26(+0.91%) |
Oct 23, 2019 | 28.67 | 28.87 | 28.67 | 28.79 | 197,561 | -0.04(-0.14%) |
Oct 22, 2019 | 29.05 | 29.14 | 28.78 | 28.83 | 186,294 | -0.24(-0.84%) |
Oct 21, 2019 | 28.89 | 29.08 | 28.89 | 29.07 | 117,245 | +0.33(+1.15%) |
Oct 18, 2019 | 28.89 | 28.97 | 28.58 | 28.74 | 160,664 | -0.25(-0.87%) |
Oct 17, 2019 | 29.01 | 29.09 | 28.88 | 29.00 | 256,118 | +0.07(+0.24%) |
Oct 16, 2019 | 29.07 | 29.07 | 28.84 | 28.93 | 455,207 | -0.22(-0.77%) |
Oct 15, 2019 | 28.93 | 29.24 | 28.90 | 29.15 | 250,922 | +0.22(+0.78%) |
Oct 14, 2019 | 28.81 | 28.93 | 28.75 | 28.93 | 94,262 | +0.01(+0.03%) |
Oct 11, 2019 | 28.83 | 29.12 | 28.81 | 28.92 | 286,879 | +0.39(+1.37%) |
Oct 10, 2019 | 28.30 | 28.60 | 28.30 | 28.53 | 354,298 | +0.22(+0.79%) |
Oct 09, 2019 | 28.29 | 28.46 | 28.25 | 28.30 | 220,048 | +0.16(+0.55%) |
Oct 08, 2019 | 28.47 | 28.47 | 28.08 | 28.15 | 141,327 | -0.57(-1.97%) |
Oct 07, 2019 | 28.62 | 28.82 | 28.57 | 28.71 | 187,950 | +0.01(+0.03%) |
Oct 04, 2019 | 28.43 | 28.73 | 28.38 | 28.70 | 271,807 | +0.43(+1.52%) |
Oct 03, 2019 | 28.00 | 28.32 | 27.68 | 28.27 | 105,131 | +0.19(+0.66%) |
Oct 02, 2019 | 28.37 | 28.37 | 27.86 | 28.09 | 245,301 | -0.37(-1.30%) |
Oct 01, 2019 | 28.90 | 29.02 | 28.45 | 28.46 | 497,061 | -0.40(-1.39%) |
Sep 30, 2019 | 28.86 | 28.95 | 28.75 | 28.86 | 179,044 | +0.08(+0.27%) |
Sep 27, 2019 | 29.15 | 29.16 | 28.54 | 28.78 | 163,227 | -0.40(-1.37%) |
Sep 26, 2019 | 29.17 | 29.18 | 28.97 | 29.18 | 121,236 | +0.08(+0.27%) |
Sep 25, 2019 | 28.88 | 29.24 | 28.67 | 29.10 | 135,281 | +0.14(+0.49%) |
Sep 24, 2019 | 29.36 | 29.44 | 28.83 | 28.96 | 150,729 | -0.28(-0.96%) |
Sep 23, 2019 | 29.18 | 29.36 | 29.16 | 29.25 | 164,076 | +0.05(+0.17%) |
Sep 20, 2019 | 29.43 | 29.50 | 29.16 | 29.20 | 94,255 | -0.24(-0.83%) |
Sep 19, 2019 | 29.44 | 29.60 | 29.37 | 29.44 | 217,778 | +0.04(+0.13%) |
Sep 18, 2019 | 29.41 | 29.45 | 29.12 | 29.40 | 281,016 | -0.08(-0.26%) |
Sep 17, 2019 | 29.33 | 29.48 | 29.25 | 29.48 | 139,659 | +0.18(+0.60%) |
Sep 16, 2019 | 29.20 | 29.36 | 29.16 | 29.30 | 220,687 | -0.03(-0.10%) |
Sep 13, 2019 | 29.51 | 29.57 | 29.33 | 29.33 | 112,140 | -0.20(-0.69%) |
Sep 12, 2019 | 29.59 | 29.69 | 29.46 | 29.54 | 175,700 | +0.13(+0.43%) |
Sep 11, 2019 | 29.12 | 29.47 | 29.05 | 29.41 | 298,202 | +0.27(+0.94%) |
Sep 10, 2019 | 28.95 | 29.14 | 28.77 | 29.14 | 120,648 | +0.07(+0.23%) |
Sep 09, 2019 | 29.31 | 29.31 | 28.91 | 29.07 | 178,537 | -0.01(-0.03%) |
Sep 06, 2019 | 29.24 | 29.30 | 29.08 | 29.08 | 224,794 | -0.08(-0.27%) |
Sep 05, 2019 | 29.08 | 29.28 | 29.04 | 29.16 | 127,314 | +0.37(+1.28%) |
Sep 04, 2019 | 28.78 | 28.87 | 28.71 | 28.79 | 137,052 | +0.28(+0.99%) |
Sep 03, 2019 | 28.66 | 28.75 | 28.39 | 28.51 | 142,730 | -0.27(-0.95%) |
Aug 30, 2019 | 28.98 | 29.03 | 28.64 | 28.78 | 174,634 | -0.04(-0.13%) |
Aug 29, 2019 | 28.74 | 28.90 | 28.71 | 28.82 | 174,716 | +0.33(+1.16%) |
Aug 28, 2019 | 28.27 | 28.49 | 28.13 | 28.49 | 104,734 | +0.08(+0.27%) |
Aug 27, 2019 | 28.69 | 28.79 | 28.27 | 28.41 | 273,095 | -0.09(-0.31%) |
Aug 26, 2019 | 28.52 | 28.57 | 28.32 | 28.50 | 124,885 | +0.18(+0.65%) |
Aug 23, 2019 | 28.85 | 29.15 | 28.19 | 28.31 | 169,597 | -0.70(-2.41%) |
Aug 22, 2019 | 29.16 | 29.20 | 28.79 | 29.01 | 236,242 | -0.10(-0.33%) |
Aug 21, 2019 | 29.00 | 29.18 | 28.99 | 29.11 | 146,122 | +0.31(+1.08%) |
Aug 20, 2019 | 28.89 | 29.01 | 28.80 | 28.80 | 102,279 | -0.19(-0.67%) |
Aug 19, 2019 | 29.06 | 29.11 | 28.91 | 28.99 | 134,654 | +0.22(+0.78%) |
Aug 16, 2019 | 28.38 | 28.77 | 28.04 | 28.77 | 76,370 | +0.51(+1.81%) |
Aug 15, 2019 | 28.26 | 28.36 | 28.08 | 28.26 | 230,842 | +0.04(+0.13%) |
Aug 14, 2019 | 28.60 | 28.85 | 28.16 | 28.22 | 241,629 | -0.74(-2.56%) |
Aug 13, 2019 | 28.51 | 29.14 | 28.51 | 28.96 | 161,724 | +0.38(+1.33%) |
Aug 12, 2019 | 28.79 | 28.79 | 28.46 | 28.58 | 106,809 | -0.36(-1.24%) |
Aug 09, 2019 | 29.18 | 29.18 | 28.80 | 28.94 | 351,118 | -0.45(-1.52%) |
Aug 08, 2019 | 28.87 | 29.39 | 28.86 | 29.39 | 143,380 | +0.71(+2.48%) |
Aug 07, 2019 | 28.24 | 28.77 | 28.20 | 28.68 | 183,535 | +0.10(+0.34%) |
Aug 06, 2019 | 28.50 | 28.61 | 28.21 | 28.58 | 530,596 | +0.37(+1.31%) |
Aug 05, 2019 | 28.65 | 28.65 | 27.99 | 28.21 | 340,239 | -1.00(-3.43%) |
Aug 02, 2019 | 29.60 | 29.60 | 29.06 | 29.22 | 129,511 | -0.54(-1.83%) |