Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.00 | 29.02 | 28.57 | 28.71 | 180,643 | -0.93(-3.14%) |
Oct 30, 2019 | 29.94 | 30.55 | 29.58 | 29.64 | 173,994 | -0.48(-1.59%) |
Oct 29, 2019 | 30.25 | 30.40 | 29.92 | 30.12 | 53,566 | +0.27(+0.90%) |
Oct 28, 2019 | 29.50 | 30.00 | 29.50 | 29.85 | 94,497 | +0.74(+2.54%) |
Oct 25, 2019 | 28.48 | 29.36 | 28.48 | 29.11 | 84,600 | -0.17(-0.58%) |
Oct 24, 2019 | 29.61 | 29.66 | 29.17 | 29.28 | 105,797 | -0.62(-2.07%) |
Oct 23, 2019 | 29.86 | 29.92 | 29.63 | 29.90 | 58,366 | -0.24(-0.81%) |
Oct 22, 2019 | 30.19 | 30.43 | 30.07 | 30.14 | 66,284 | -0.22(-0.72%) |
Oct 21, 2019 | 29.78 | 30.47 | 29.76 | 30.36 | 60,464 | +0.45(+1.49%) |
Oct 18, 2019 | 29.91 | 30.00 | 29.80 | 29.91 | 31,800 | +0.06(+0.22%) |
Oct 17, 2019 | 29.89 | 29.96 | 29.53 | 29.85 | 115,820 | -0.13(-0.43%) |
Oct 16, 2019 | 30.13 | 30.39 | 29.90 | 29.98 | 65,272 | -0.52(-1.70%) |
Oct 15, 2019 | 30.08 | 30.73 | 30.06 | 30.50 | 83,568 | +0.66(+2.21%) |
Oct 14, 2019 | 29.94 | 29.99 | 29.71 | 29.84 | 85,821 | -0.38(-1.26%) |
Oct 11, 2019 | 30.24 | 30.91 | 30.14 | 30.22 | 265,000 | +0.53(+1.79%) |
Oct 10, 2019 | 29.21 | 29.82 | 29.19 | 29.69 | 130,971 | +0.79(+2.73%) |
Oct 09, 2019 | 28.86 | 29.17 | 28.57 | 28.90 | 130,527 | -0.08(-0.28%) |
Oct 08, 2019 | 28.94 | 29.43 | 28.75 | 28.98 | 276,845 | -0.76(-2.56%) |
Oct 07, 2019 | 29.44 | 30.02 | 29.10 | 29.74 | 167,802 | +0.72(+2.48%) |
Oct 04, 2019 | 29.28 | 29.41 | 28.74 | 29.02 | 221,500 | +0.05(+0.17%) |
Oct 03, 2019 | 29.34 | 29.36 | 28.20 | 28.97 | 298,627 | -0.38(-1.29%) |
Oct 02, 2019 | 29.71 | 29.88 | 28.98 | 29.35 | 225,346 | -1.09(-3.58%) |
Oct 01, 2019 | 31.50 | 31.61 | 30.07 | 30.44 | 246,092 | -0.52(-1.68%) |
Sep 30, 2019 | 30.42 | 31.51 | 30.16 | 30.96 | 268,374 | +1.36(+4.59%) |
Sep 27, 2019 | 30.02 | 30.15 | 29.24 | 29.60 | 241,200 | +0.48(+1.65%) |
Sep 26, 2019 | 28.91 | 29.26 | 28.68 | 29.12 | 270,182 | +0.01(+0.03%) |
Sep 25, 2019 | 27.84 | 29.34 | 27.73 | 29.11 | 308,343 | +1.56(+5.65%) |
Sep 24, 2019 | 28.33 | 28.50 | 27.41 | 27.55 | 266,453 | -0.45(-1.60%) |
Sep 23, 2019 | 28.31 | 28.39 | 27.88 | 28.00 | 86,074 | -0.50(-1.75%) |
Sep 20, 2019 | 29.34 | 29.41 | 28.46 | 28.50 | 235,500 | -1.02(-3.46%) |
Sep 19, 2019 | 29.34 | 29.63 | 29.24 | 29.52 | 143,203 | -0.35(-1.17%) |
Sep 18, 2019 | 29.14 | 30.38 | 28.74 | 29.87 | 342,791 | +0.56(+1.91%) |
Sep 17, 2019 | 29.20 | 29.55 | 29.00 | 29.31 | 229,939 | -0.17(-0.58%) |
Sep 16, 2019 | 29.30 | 29.67 | 29.08 | 29.48 | 246,442 | -0.75(-2.48%) |
Sep 13, 2019 | 29.26 | 30.29 | 29.09 | 30.23 | 368,000 | +0.75(+2.54%) |
Sep 12, 2019 | 28.60 | 29.61 | 28.37 | 29.48 | 259,675 | -0.19(-0.64%) |
Sep 11, 2019 | 30.12 | 30.12 | 29.53 | 29.67 | 174,169 | -0.53(-1.75%) |
Sep 10, 2019 | 29.58 | 30.20 | 29.37 | 30.20 | 189,978 | +0.76(+2.58%) |
Sep 09, 2019 | 28.85 | 29.58 | 28.79 | 29.44 | 203,374 | +0.34(+1.17%) |
Sep 06, 2019 | 28.09 | 29.16 | 27.86 | 29.10 | 260,000 | +0.72(+2.54%) |
Sep 05, 2019 | 27.39 | 29.00 | 27.38 | 28.38 | 254,300 | +1.93(+7.30%) |
Sep 04, 2019 | 27.04 | 27.04 | 26.39 | 26.45 | 130,770 | -0.51(-1.89%) |
Sep 03, 2019 | 27.44 | 27.54 | 26.73 | 26.96 | 230,097 | -1.20(-4.26%) |
Aug 30, 2019 | 28.08 | 28.55 | 27.80 | 28.16 | 214,000 | +0.27(+0.97%) |
Aug 29, 2019 | 27.20 | 28.37 | 27.17 | 27.89 | 187,801 | +0.60(+2.20%) |
Aug 28, 2019 | 27.18 | 27.56 | 27.05 | 27.29 | 198,276 | +0.20(+0.74%) |
Aug 27, 2019 | 27.81 | 27.81 | 27.01 | 27.09 | 155,855 | -0.81(-2.90%) |
Aug 26, 2019 | 27.77 | 27.99 | 27.42 | 27.90 | 113,519 | +0.01(+0.04%) |
Aug 23, 2019 | 29.31 | 29.42 | 27.79 | 27.89 | 230,300 | -1.74(-5.87%) |
Aug 22, 2019 | 29.62 | 29.72 | 29.33 | 29.63 | 78,940 | +0.23(+0.78%) |
Aug 21, 2019 | 29.49 | 29.55 | 29.10 | 29.40 | 103,093 | +0.30(+1.03%) |
Aug 20, 2019 | 29.36 | 29.45 | 29.09 | 29.10 | 88,753 | -0.67(-2.25%) |
Aug 19, 2019 | 29.68 | 29.91 | 29.39 | 29.77 | 200,405 | +1.03(+3.58%) |
Aug 16, 2019 | 28.80 | 29.31 | 28.56 | 28.74 | 229,700 | +0.54(+1.91%) |
Aug 15, 2019 | 28.65 | 28.83 | 28.05 | 28.20 | 171,683 | -0.57(-1.98%) |
Aug 14, 2019 | 28.70 | 29.22 | 28.18 | 28.77 | 381,386 | -0.61(-2.08%) |
Aug 13, 2019 | 28.49 | 30.75 | 28.47 | 29.38 | 731,719 | +0.53(+1.84%) |
Aug 12, 2019 | 29.39 | 29.39 | 28.40 | 28.85 | 278,206 | -0.77(-2.60%) |
Aug 09, 2019 | 29.74 | 29.80 | 29.20 | 29.62 | 113,100 | +0.31(+1.06%) |
Aug 08, 2019 | 29.84 | 29.94 | 28.94 | 29.31 | 220,378 | -0.42(-1.41%) |
Aug 07, 2019 | 29.68 | 29.81 | 28.87 | 29.73 | 361,389 | -1.54(-4.92%) |
Aug 06, 2019 | 31.66 | 31.88 | 31.18 | 31.27 | 131,528 | -0.75(-2.34%) |
Aug 05, 2019 | 31.90 | 32.54 | 31.43 | 32.02 | 176,677 | -1.33(-3.99%) |
Aug 02, 2019 | 33.79 | 33.80 | 32.88 | 33.35 | 117,400 | +0.33(+1.00%) |