Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.31 | 30.78 | 29.64 | 30.01 | 351,198 | -0.54(-1.77%) |
Oct 30, 2019 | 30.87 | 30.87 | 30.36 | 30.55 | 204,873 | -0.31(-1.01%) |
Oct 29, 2019 | 30.59 | 31.00 | 30.47 | 30.86 | 393,773 | +0.23(+0.74%) |
Oct 28, 2019 | 30.36 | 30.71 | 30.34 | 30.63 | 183,585 | +0.40(+1.34%) |
Oct 25, 2019 | 29.92 | 30.34 | 29.91 | 30.23 | 222,963 | +0.30(+1.01%) |
Oct 24, 2019 | 30.28 | 30.28 | 29.78 | 29.92 | 236,581 | -0.35(-1.17%) |
Oct 23, 2019 | 30.37 | 30.37 | 30.10 | 30.28 | 229,806 | -0.05(-0.17%) |
Oct 22, 2019 | 30.28 | 30.66 | 29.93 | 30.33 | 311,902 | +0.06(+0.19%) |
Oct 21, 2019 | 30.37 | 30.73 | 29.92 | 30.27 | 236,059 | +0.10(+0.32%) |
Oct 18, 2019 | 29.73 | 30.30 | 29.73 | 30.17 | 421,390 | +0.34(+1.15%) |
Oct 17, 2019 | 30.54 | 30.54 | 29.53 | 29.83 | 456,141 | +0.43(+1.46%) |
Oct 16, 2019 | 29.29 | 29.72 | 29.21 | 29.40 | 327,183 | -0.10(-0.34%) |
Oct 15, 2019 | 29.11 | 29.65 | 29.04 | 29.50 | 173,648 | +0.41(+1.42%) |
Oct 14, 2019 | 29.06 | 29.19 | 28.82 | 29.09 | 213,652 | -0.09(-0.32%) |
Oct 11, 2019 | 29.11 | 29.61 | 28.94 | 29.18 | 269,429 | +0.55(+1.92%) |
Oct 10, 2019 | 28.62 | 28.95 | 28.52 | 28.63 | 266,130 | +0.08(+0.30%) |
Oct 09, 2019 | 28.71 | 28.72 | 28.32 | 28.55 | 173,207 | +0.16(+0.56%) |
Oct 08, 2019 | 28.56 | 28.68 | 28.34 | 28.39 | 262,313 | -0.63(-2.18%) |
Oct 07, 2019 | 28.97 | 29.27 | 28.90 | 29.02 | 159,020 | -0.03(-0.09%) |
Oct 04, 2019 | 28.69 | 29.07 | 28.46 | 29.05 | 197,360 | +0.35(+1.23%) |
Oct 03, 2019 | 28.76 | 28.84 | 28.27 | 28.69 | 218,063 | -0.16(-0.56%) |
Oct 02, 2019 | 28.52 | 28.90 | 28.34 | 28.85 | 394,577 | +0.11(+0.38%) |
Oct 01, 2019 | 29.53 | 29.68 | 28.57 | 28.74 | 321,150 | -0.56(-1.91%) |
Sep 30, 2019 | 29.59 | 29.59 | 29.29 | 29.30 | 216,313 | -0.17(-0.59%) |
Sep 27, 2019 | 29.65 | 30.03 | 29.37 | 29.48 | 507,446 | +0.18(+0.60%) |
Sep 26, 2019 | 29.84 | 29.99 | 29.27 | 29.30 | 554,860 | -0.70(-2.33%) |
Sep 25, 2019 | 29.22 | 30.04 | 29.22 | 30.00 | 418,890 | +0.89(+3.07%) |
Sep 24, 2019 | 29.71 | 29.84 | 28.95 | 29.11 | 400,412 | -0.67(-2.27%) |
Sep 23, 2019 | 29.55 | 29.93 | 29.38 | 29.78 | 229,584 | +0.10(+0.34%) |
Sep 20, 2019 | 29.61 | 30.00 | 29.32 | 29.68 | 1,301,035 | +0.08(+0.26%) |
Sep 19, 2019 | 29.70 | 30.24 | 29.59 | 29.60 | 254,639 | -0.14(-0.48%) |
Sep 18, 2019 | 29.49 | 29.86 | 29.34 | 29.75 | 311,350 | +0.17(+0.57%) |
Sep 17, 2019 | 29.82 | 29.82 | 29.43 | 29.58 | 266,648 | -0.44(-1.46%) |
Sep 16, 2019 | 29.95 | 30.30 | 29.81 | 30.02 | 282,499 | -0.13(-0.45%) |
Sep 13, 2019 | 30.21 | 30.44 | 29.98 | 30.15 | 744,989 | +0.34(+1.13%) |
Sep 12, 2019 | 29.39 | 29.92 | 29.15 | 29.81 | 444,094 | +0.19(+0.65%) |
Sep 11, 2019 | 29.43 | 29.65 | 28.89 | 29.62 | 368,740 | +0.40(+1.36%) |
Sep 10, 2019 | 28.94 | 29.31 | 28.94 | 29.22 | 479,007 | +0.35(+1.20%) |
Sep 09, 2019 | 28.25 | 29.00 | 28.21 | 28.88 | 354,093 | +0.82(+2.92%) |
Sep 06, 2019 | 28.34 | 28.35 | 28.02 | 28.06 | 239,321 | -0.30(-1.07%) |
Sep 05, 2019 | 27.96 | 28.71 | 27.96 | 28.36 | 364,632 | +0.84(+3.07%) |
Sep 04, 2019 | 27.59 | 27.69 | 27.35 | 27.52 | 237,743 | +0.14(+0.52%) |
Sep 03, 2019 | 27.81 | 27.85 | 27.06 | 27.38 | 426,621 | -0.62(-2.23%) |
Aug 30, 2019 | 28.09 | 28.19 | 27.77 | 28.00 | 539,095 | +0.10(+0.36%) |
Aug 29, 2019 | 27.70 | 28.08 | 27.61 | 27.90 | 480,973 | +0.58(+2.11%) |
Aug 28, 2019 | 26.66 | 27.41 | 26.66 | 27.32 | 586,543 | +0.56(+2.09%) |
Aug 27, 2019 | 27.58 | 27.63 | 26.65 | 26.76 | 709,244 | -0.64(-2.32%) |
Aug 26, 2019 | 27.39 | 27.46 | 27.06 | 27.40 | 421,795 | +0.30(+1.11%) |
Aug 23, 2019 | 28.02 | 28.21 | 26.96 | 27.10 | 653,265 | -0.99(-3.51%) |
Aug 22, 2019 | 28.43 | 28.63 | 28.07 | 28.08 | 280,652 | -0.28(-0.97%) |
Aug 21, 2019 | 28.54 | 28.59 | 28.30 | 28.36 | 387,594 | +0.06(+0.21%) |
Aug 20, 2019 | 28.46 | 28.56 | 28.21 | 28.30 | 280,560 | -0.38(-1.34%) |
Aug 19, 2019 | 28.81 | 28.98 | 28.60 | 28.68 | 363,648 | +0.32(+1.12%) |
Aug 16, 2019 | 27.72 | 28.39 | 27.72 | 28.37 | 1,838,356 | +0.81(+2.94%) |
Aug 15, 2019 | 27.87 | 27.90 | 27.43 | 27.56 | 533,685 | -0.23(-0.81%) |
Aug 14, 2019 | 28.17 | 28.39 | 27.61 | 27.78 | 416,530 | -1.09(-3.76%) |
Aug 13, 2019 | 28.54 | 29.60 | 28.45 | 28.87 | 482,449 | +0.33(+1.17%) |
Aug 12, 2019 | 28.82 | 28.90 | 28.45 | 28.53 | 503,488 | -0.59(-2.04%) |
Aug 09, 2019 | 29.00 | 29.24 | 28.79 | 29.13 | 464,105 | -0.08(-0.26%) |
Aug 08, 2019 | 28.72 | 29.27 | 28.56 | 29.20 | 555,695 | +0.81(+2.86%) |
Aug 07, 2019 | 28.05 | 28.48 | 27.77 | 28.39 | 474,639 | -0.22(-0.76%) |
Aug 06, 2019 | 28.68 | 28.80 | 28.05 | 28.61 | 351,685 | +0.13(+0.47%) |
Aug 05, 2019 | 28.89 | 29.02 | 28.04 | 28.48 | 641,683 | -0.99(-3.37%) |
Aug 02, 2019 | 29.72 | 29.89 | 29.10 | 29.47 | 603,373 | -0.39(-1.32%) |