Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.88 | 29.88 | 29.54 | 29.70 | 1,898 | -0.13(-0.45%) |
Oct 30, 2019 | 29.75 | 29.84 | 29.66 | 29.83 | 2,276 | +0.07(+0.25%) |
Oct 29, 2019 | 29.82 | 29.83 | 29.74 | 29.76 | 5,220 | +0.36(+1.23%) |
Oct 28, 2019 | 29.28 | 29.40 | 29.28 | 29.40 | 1,151 | +0.33(+1.15%) |
Oct 25, 2019 | 28.89 | 29.11 | 28.89 | 29.06 | 800 | -0.01(-0.02%) |
Oct 24, 2019 | 29.26 | 29.26 | 29.05 | 29.07 | 3,216 | -0.11(-0.38%) |
Oct 23, 2019 | 29.28 | 29.35 | 29.17 | 29.18 | 1,181 | +0.14(+0.49%) |
Oct 22, 2019 | 29.40 | 29.40 | 29.04 | 29.04 | 1,271 | -0.12(-0.43%) |
Oct 21, 2019 | 29.29 | 29.29 | 29.16 | 29.16 | 2,118 | -0.15(-0.50%) |
Oct 18, 2019 | 29.18 | 29.32 | 29.18 | 29.31 | 7,000 | +0.09(+0.30%) |
Oct 17, 2019 | 29.17 | 29.22 | 29.15 | 29.22 | 310 | +0.31(+1.06%) |
Oct 16, 2019 | 28.91 | 28.93 | 28.89 | 28.92 | 1,703 | -0.02(-0.07%) |
Oct 15, 2019 | 28.88 | 28.99 | 28.88 | 28.94 | 762 | +0.64(+2.25%) |
Oct 14, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 163 | -0.07(-0.24%) |
Oct 11, 2019 | 28.66 | 28.67 | 28.37 | 28.37 | 500 | +0.22(+0.78%) |
Oct 10, 2019 | 28.00 | 28.20 | 28.00 | 28.15 | 837 | +0.13(+0.48%) |
Oct 09, 2019 | 27.88 | 28.06 | 27.88 | 28.01 | 1,800 | +0.30(+1.08%) |
Oct 08, 2019 | 28.09 | 28.09 | 27.72 | 27.72 | 1,755 | -0.68(-2.38%) |
Oct 07, 2019 | 28.42 | 28.49 | 28.39 | 28.39 | 451 | -0.11(-0.40%) |
Oct 04, 2019 | 28.38 | 28.51 | 28.38 | 28.51 | 300 | +0.44(+1.56%) |
Oct 03, 2019 | 28.07 | 28.07 | 27.77 | 28.07 | 200 | +0.25(+0.89%) |
Oct 02, 2019 | 27.94 | 27.94 | 27.72 | 27.82 | 1,741 | -0.42(-1.50%) |
Oct 01, 2019 | 28.61 | 28.61 | 28.23 | 28.24 | 557 | -0.36(-1.27%) |
Sep 30, 2019 | 28.44 | 28.60 | 28.44 | 28.60 | 593 | +0.34(+1.21%) |
Sep 27, 2019 | 28.44 | 28.50 | 28.26 | 28.26 | 9,800 | -0.25(-0.87%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.35 | 28.51 | 1,946 | -0.26(-0.91%) |
Sep 25, 2019 | 28.90 | 28.90 | 28.77 | 28.77 | 843 | -0.11(-0.37%) |
Sep 24, 2019 | 29.34 | 29.34 | 28.85 | 28.88 | 845 | -0.37(-1.25%) |
Sep 23, 2019 | 29.34 | 29.34 | 29.25 | 29.25 | 1,777 | -0.21(-0.70%) |
Sep 20, 2019 | 29.50 | 29.52 | 29.45 | 29.45 | 2,000 | +0.10(+0.36%) |
Sep 19, 2019 | 29.47 | 29.51 | 29.35 | 29.35 | 448 | +0.12(+0.42%) |
Sep 18, 2019 | 29.28 | 29.28 | 29.22 | 29.22 | 100 | -0.02(-0.05%) |
Sep 17, 2019 | 29.23 | 29.24 | 29.23 | 29.24 | 132 | +0.05(+0.17%) |
Sep 16, 2019 | 29.22 | 29.22 | 29.16 | 29.19 | 1,537 | -0.03(-0.12%) |
Sep 13, 2019 | 29.39 | 29.39 | 29.20 | 29.23 | 1,400 | -0.02(-0.08%) |
Sep 12, 2019 | 29.42 | 29.42 | 29.25 | 29.25 | 1,152 | +0.03(+0.09%) |
Sep 11, 2019 | 29.20 | 29.22 | 29.20 | 29.22 | 410 | +0.36(+1.24%) |
Sep 10, 2019 | 28.62 | 28.87 | 28.62 | 28.87 | 1,044 | +0.02(+0.08%) |
Sep 09, 2019 | 28.90 | 28.90 | 28.84 | 28.84 | 223 | -0.27(-0.93%) |
Sep 06, 2019 | 29.16 | 29.20 | 29.11 | 29.11 | 900 | +0.06(+0.22%) |
Sep 05, 2019 | 28.91 | 29.05 | 28.91 | 29.05 | 2,071 | +0.29(+1.01%) |
Sep 04, 2019 | 28.72 | 28.79 | 28.72 | 28.76 | 565 | +0.00(+0.01%) |
Sep 03, 2019 | 28.65 | 28.75 | 28.65 | 28.75 | 290 | -0.32(-1.11%) |
Aug 30, 2019 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | +0.13(+0.44%) |
Aug 29, 2019 | 29.00 | 29.00 | 28.95 | 28.95 | 264 | +0.32(+1.13%) |
Aug 28, 2019 | 28.60 | 28.63 | 28.60 | 28.63 | 238 | +0.19(+0.68%) |
Aug 27, 2019 | 28.39 | 28.43 | 28.39 | 28.43 | 229 | -0.20(-0.71%) |
Aug 26, 2019 | 28.62 | 28.64 | 28.62 | 28.64 | 249 | +0.30(+1.05%) |
Aug 23, 2019 | 29.06 | 29.06 | 28.34 | 28.34 | 700 | -0.76(-2.61%) |
Aug 22, 2019 | 29.30 | 29.30 | 29.10 | 29.10 | 1,618 | -0.21(-0.71%) |
Aug 21, 2019 | 29.28 | 29.31 | 29.28 | 29.31 | 101 | +0.17(+0.57%) |
Aug 20, 2019 | 29.35 | 29.35 | 29.14 | 29.14 | 1,178 | -0.19(-0.65%) |
Aug 19, 2019 | 29.31 | 29.33 | 29.31 | 29.33 | 296 | +0.19(+0.65%) |
Aug 16, 2019 | 29.05 | 29.14 | 29.05 | 29.14 | 2,000 | +0.30(+1.04%) |
Aug 15, 2019 | 28.80 | 28.84 | 28.80 | 28.84 | 202 | +0.12(+0.43%) |
Aug 14, 2019 | 29.13 | 29.13 | 28.72 | 28.72 | 1,212 | -0.79(-2.67%) |
Aug 13, 2019 | 29.38 | 29.56 | 29.37 | 29.51 | 1,544 | +0.48(+1.64%) |
Aug 12, 2019 | 29.22 | 29.22 | 28.99 | 29.03 | 963 | -0.39(-1.32%) |
Aug 09, 2019 | 29.30 | 29.54 | 29.30 | 29.42 | 800 | +0.04(+0.14%) |
Aug 08, 2019 | 29.38 | 29.38 | 29.33 | 29.38 | 710 | +0.37(+1.27%) |
Aug 07, 2019 | 28.82 | 29.01 | 28.44 | 29.01 | 1,104 | +0.11(+0.39%) |
Aug 06, 2019 | 28.60 | 28.90 | 28.58 | 28.90 | 2,541 | +0.41(+1.42%) |
Aug 05, 2019 | 28.98 | 28.98 | 28.49 | 28.49 | 2,372 | -0.76(-2.59%) |
Aug 02, 2019 | 29.20 | 29.25 | 29.04 | 29.25 | 1,300 | -0.14(-0.48%) |