Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.72 | 29.72 | 28.17 | 29.12 | 7,745 | +0.25(+0.86%) |
Oct 30, 2019 | 28.76 | 28.87 | 28.03 | 28.87 | 9,844 | +0.46(+1.62%) |
Oct 29, 2019 | 28.22 | 28.82 | 28.18 | 28.41 | 13,526 | +0.20(+0.72%) |
Oct 28, 2019 | 28.34 | 28.84 | 28.02 | 28.20 | 12,105 | +0.11(+0.38%) |
Oct 25, 2019 | 27.87 | 28.27 | 27.87 | 28.10 | 4,174 | -0.18(-0.63%) |
Oct 24, 2019 | 28.69 | 28.69 | 28.02 | 28.27 | 5,316 | -0.09(-0.31%) |
Oct 23, 2019 | 29.67 | 29.70 | 28.36 | 28.36 | 10,575 | -1.33(-4.48%) |
Oct 22, 2019 | 29.66 | 29.75 | 29.52 | 29.69 | 8,289 | +0.12(+0.42%) |
Oct 21, 2019 | 29.51 | 29.63 | 29.36 | 29.57 | 11,453 | +0.30(+1.03%) |
Oct 18, 2019 | 30.10 | 30.13 | 29.27 | 29.27 | 8,010 | -1.00(-3.31%) |
Oct 17, 2019 | 30.36 | 30.36 | 30.09 | 30.27 | 9,536 | +0.20(+0.68%) |
Oct 16, 2019 | 30.37 | 30.37 | 29.83 | 30.06 | 3,462 | -0.24(-0.79%) |
Oct 15, 2019 | 30.31 | 30.31 | 30.11 | 30.30 | 3,528 | +0.08(+0.26%) |
Oct 14, 2019 | 30.13 | 30.37 | 30.13 | 30.22 | 4,145 | +0.12(+0.41%) |
Oct 11, 2019 | 30.40 | 30.45 | 30.10 | 30.10 | 11,282 | -0.24(-0.79%) |
Oct 10, 2019 | 30.20 | 30.48 | 30.12 | 30.34 | 9,577 | +0.22(+0.74%) |
Oct 09, 2019 | 30.19 | 30.29 | 30.06 | 30.12 | 7,008 | +0.03(+0.09%) |
Oct 08, 2019 | 30.13 | 30.40 | 30.00 | 30.09 | 8,641 | +0.01(+0.03%) |
Oct 07, 2019 | 29.83 | 30.27 | 29.83 | 30.08 | 8,647 | -0.03(-0.09%) |
Oct 04, 2019 | 29.60 | 30.11 | 29.59 | 30.11 | 7,220 | +0.40(+1.34%) |
Oct 03, 2019 | 29.68 | 29.71 | 29.57 | 29.71 | 5,574 | -0.12(-0.39%) |
Oct 02, 2019 | 29.81 | 30.13 | 29.70 | 29.82 | 4,165 | -0.28(-0.94%) |
Oct 01, 2019 | 30.31 | 30.31 | 29.85 | 30.11 | 7,424 | -0.04(-0.15%) |
Sep 30, 2019 | 30.07 | 30.38 | 29.81 | 30.15 | 12,567 | +0.13(+0.44%) |
Sep 27, 2019 | 30.14 | 30.36 | 29.92 | 30.02 | 10,718 | +0.06(+0.21%) |
Sep 26, 2019 | 29.82 | 30.22 | 29.82 | 29.96 | 6,703 | +0.16(+0.54%) |
Sep 25, 2019 | 29.81 | 29.87 | 29.50 | 29.80 | 8,636 | +0.08(+0.27%) |
Sep 24, 2019 | 29.47 | 29.92 | 29.47 | 29.72 | 15,921 | +0.29(+0.99%) |
Sep 23, 2019 | 29.58 | 29.58 | 29.28 | 29.43 | 10,218 | +0.12(+0.39%) |
Sep 20, 2019 | 30.37 | 30.63 | 29.22 | 29.31 | 44,872 | -1.04(-3.41%) |
Sep 19, 2019 | 30.40 | 30.70 | 30.17 | 30.35 | 11,500 | +0.08(+0.26%) |
Sep 18, 2019 | 30.13 | 30.40 | 29.87 | 30.27 | 11,364 | +0.39(+1.30%) |
Sep 17, 2019 | 29.74 | 30.30 | 29.74 | 29.88 | 14,370 | +0.04(+0.15%) |
Sep 16, 2019 | 29.74 | 29.86 | 29.23 | 29.83 | 18,382 | +0.37(+1.26%) |
Sep 13, 2019 | 28.95 | 29.89 | 28.51 | 29.46 | 16,615 | +0.46(+1.59%) |
Sep 12, 2019 | 28.30 | 29.02 | 28.30 | 29.00 | 15,809 | +0.73(+2.60%) |
Sep 11, 2019 | 28.07 | 28.27 | 28.07 | 28.27 | 10,956 | +0.37(+1.33%) |
Sep 10, 2019 | 27.85 | 28.04 | 27.64 | 27.90 | 13,276 | -0.01(-0.03%) |
Sep 09, 2019 | 28.21 | 28.21 | 27.43 | 27.90 | 13,676 | +0.75(+2.77%) |
Sep 06, 2019 | 27.29 | 27.29 | 27.15 | 27.15 | 3,503 | -0.11(-0.42%) |
Sep 05, 2019 | 27.19 | 27.28 | 27.08 | 27.27 | 9,397 | +0.20(+0.75%) |
Sep 04, 2019 | 27.02 | 27.21 | 26.87 | 27.06 | 3,942 | +0.41(+1.53%) |
Sep 03, 2019 | 26.60 | 26.98 | 26.07 | 26.66 | 10,867 | +0.25(+0.94%) |
Aug 30, 2019 | 27.26 | 27.26 | 26.12 | 26.41 | 19,214 | -1.03(-3.74%) |
Aug 29, 2019 | 27.53 | 27.79 | 27.16 | 27.44 | 6,091 | +0.03(+0.10%) |
Aug 28, 2019 | 27.90 | 27.91 | 27.21 | 27.41 | 7,555 | -0.35(-1.27%) |
Aug 27, 2019 | 28.36 | 28.36 | 27.32 | 27.76 | 6,138 | -0.26(-0.92%) |
Aug 26, 2019 | 27.78 | 28.05 | 27.57 | 28.02 | 7,784 | +0.35(+1.28%) |
Aug 23, 2019 | 28.30 | 28.40 | 27.67 | 27.67 | 7,007 | -0.65(-2.28%) |
Aug 22, 2019 | 28.16 | 28.37 | 28.16 | 28.31 | 3,211 | -0.07(-0.25%) |
Aug 21, 2019 | 28.10 | 28.38 | 28.05 | 28.38 | 5,044 | +0.16(+0.56%) |
Aug 20, 2019 | 28.33 | 28.40 | 28.21 | 28.22 | 2,044 | -0.18(-0.62%) |
Aug 19, 2019 | 28.38 | 28.40 | 28.33 | 28.40 | 2,639 | +0.11(+0.41%) |
Aug 16, 2019 | 28.42 | 28.49 | 27.52 | 28.29 | 8,703 | -0.15(-0.53%) |
Aug 15, 2019 | 28.41 | 28.44 | 28.13 | 28.44 | 5,512 | +0.45(+1.61%) |
Aug 14, 2019 | 28.13 | 28.41 | 27.70 | 27.98 | 11,120 | -0.58(-2.04%) |
Aug 13, 2019 | 28.08 | 28.57 | 27.32 | 28.57 | 8,040 | +0.50(+1.77%) |
Aug 12, 2019 | 27.35 | 28.57 | 27.35 | 28.07 | 9,095 | +0.80(+2.92%) |
Aug 09, 2019 | 27.25 | 27.46 | 26.94 | 27.28 | 7,685 | +0.04(+0.13%) |
Aug 08, 2019 | 27.12 | 27.40 | 26.85 | 27.24 | 15,352 | +0.58(+2.16%) |
Aug 07, 2019 | 27.33 | 27.64 | 26.59 | 26.67 | 3,577 | -0.52(-1.92%) |
Aug 06, 2019 | 27.00 | 27.38 | 26.92 | 27.19 | 10,016 | +0.63(+2.37%) |
Aug 05, 2019 | 28.18 | 28.18 | 26.56 | 26.56 | 9,168 | -1.78(-6.28%) |
Aug 02, 2019 | 27.87 | 28.58 | 27.59 | 28.34 | 8,477 | +0.06(+0.22%) |