Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.76 | 29.82 | 29.52 | 29.80 | 273,449 | +0.02(+0.07%) |
Oct 30, 2019 | 29.71 | 29.81 | 29.53 | 29.78 | 145,354 | +0.25(+0.85%) |
Oct 29, 2019 | 29.52 | 29.57 | 29.46 | 29.53 | 259,412 | -0.11(-0.37%) |
Oct 28, 2019 | 29.60 | 29.85 | 29.60 | 29.64 | 304,740 | +0.34(+1.16%) |
Oct 25, 2019 | 29.27 | 29.45 | 29.16 | 29.30 | 178,000 | +0.12(+0.41%) |
Oct 24, 2019 | 29.59 | 29.59 | 29.11 | 29.18 | 846,229 | -0.39(-1.32%) |
Oct 23, 2019 | 29.52 | 29.66 | 29.47 | 29.57 | 106,743 | -0.02(-0.07%) |
Oct 22, 2019 | 29.69 | 29.74 | 29.53 | 29.59 | 106,950 | -0.02(-0.07%) |
Oct 21, 2019 | 29.71 | 29.76 | 29.59 | 29.61 | 82,506 | +0.04(+0.14%) |
Oct 18, 2019 | 29.27 | 29.64 | 29.27 | 29.57 | 150,800 | +0.21(+0.72%) |
Oct 17, 2019 | 29.30 | 29.37 | 29.20 | 29.36 | 1,520,480 | +0.15(+0.51%) |
Oct 16, 2019 | 29.14 | 29.23 | 29.14 | 29.21 | 749,328 | +0.02(+0.07%) |
Oct 15, 2019 | 28.91 | 29.28 | 28.91 | 29.19 | 765,774 | +0.34(+1.18%) |
Oct 14, 2019 | 28.90 | 28.94 | 28.81 | 28.85 | 255,104 | -0.11(-0.38%) |
Oct 11, 2019 | 28.95 | 29.19 | 28.95 | 28.96 | 581,000 | +0.23(+0.80%) |
Oct 10, 2019 | 28.53 | 28.79 | 28.53 | 28.73 | 239,853 | +0.15(+0.52%) |
Oct 09, 2019 | 28.64 | 28.67 | 28.49 | 28.58 | 221,491 | +0.12(+0.42%) |
Oct 08, 2019 | 28.61 | 28.80 | 28.35 | 28.46 | 378,944 | -0.26(-0.91%) |
Oct 07, 2019 | 28.65 | 28.85 | 28.53 | 28.72 | 183,447 | +0.09(+0.31%) |
Oct 04, 2019 | 28.36 | 28.65 | 28.35 | 28.63 | 570,200 | +0.32(+1.13%) |
Oct 03, 2019 | 28.17 | 28.31 | 27.89 | 28.31 | 867,098 | +0.05(+0.18%) |
Oct 02, 2019 | 28.57 | 28.57 | 28.09 | 28.26 | 327,725 | -0.41(-1.43%) |
Oct 01, 2019 | 29.28 | 29.30 | 28.62 | 28.67 | 180,705 | -0.53(-1.82%) |
Sep 30, 2019 | 29.20 | 29.32 | 29.17 | 29.20 | 111,100 | +0.10(+0.34%) |
Sep 27, 2019 | 29.34 | 29.35 | 28.93 | 29.10 | 188,400 | -0.11(-0.38%) |
Sep 26, 2019 | 29.37 | 29.37 | 29.10 | 29.21 | 109,778 | -0.14(-0.48%) |
Sep 25, 2019 | 29.10 | 29.38 | 29.05 | 29.35 | 249,122 | +0.19(+0.65%) |
Sep 24, 2019 | 29.46 | 29.48 | 29.11 | 29.16 | 706,142 | -0.32(-1.09%) |
Sep 23, 2019 | 29.41 | 29.60 | 29.35 | 29.48 | 571,244 | -0.19(-0.64%) |
Sep 20, 2019 | 29.58 | 29.67 | 29.33 | 29.67 | 1,676,000 | +0.22(+0.75%) |
Sep 19, 2019 | 29.53 | 29.72 | 29.43 | 29.45 | 115,604 | -0.05(-0.17%) |
Sep 18, 2019 | 29.50 | 29.55 | 29.28 | 29.50 | 111,677 | -0.05(-0.17%) |
Sep 17, 2019 | 29.55 | 29.60 | 29.45 | 29.55 | 69,729 | -0.11(-0.37%) |
Sep 16, 2019 | 29.59 | 29.75 | 29.56 | 29.66 | 165,654 | -0.04(-0.13%) |
Sep 13, 2019 | 29.86 | 29.94 | 29.69 | 29.70 | 571,700 | -0.22(-0.74%) |
Sep 12, 2019 | 29.91 | 29.99 | 29.78 | 29.92 | 689,888 | +0.06(+0.20%) |
Sep 11, 2019 | 29.40 | 29.89 | 29.38 | 29.86 | 142,164 | +0.53(+1.81%) |
Sep 10, 2019 | 28.92 | 29.35 | 28.90 | 29.33 | 657,484 | +0.35(+1.21%) |
Sep 09, 2019 | 29.27 | 29.27 | 28.95 | 28.98 | 384,723 | -0.04(-0.14%) |
Sep 06, 2019 | 28.87 | 29.06 | 28.86 | 29.02 | 80,000 | +0.21(+0.73%) |
Sep 05, 2019 | 28.65 | 28.88 | 28.63 | 28.81 | 103,669 | +0.33(+1.16%) |
Sep 04, 2019 | 28.46 | 28.52 | 28.39 | 28.48 | 68,113 | +0.25(+0.89%) |
Sep 03, 2019 | 28.24 | 28.29 | 28.09 | 28.23 | 174,326 | -0.15(-0.53%) |
Aug 30, 2019 | 28.55 | 28.55 | 28.28 | 28.38 | 104,100 | -0.03(-0.11%) |
Aug 29, 2019 | 28.40 | 28.49 | 28.30 | 28.41 | 172,977 | +0.28(+1.00%) |
Aug 28, 2019 | 27.91 | 28.16 | 27.77 | 28.13 | 123,045 | +0.21(+0.75%) |
Aug 27, 2019 | 28.23 | 28.26 | 27.90 | 27.92 | 173,502 | -0.14(-0.50%) |
Aug 26, 2019 | 27.91 | 28.06 | 27.81 | 28.06 | 156,005 | +0.31(+1.12%) |
Aug 23, 2019 | 28.28 | 28.47 | 27.64 | 27.75 | 325,500 | -0.66(-2.32%) |
Aug 22, 2019 | 28.54 | 28.58 | 28.31 | 28.41 | 112,459 | -0.03(-0.11%) |
Aug 21, 2019 | 28.36 | 28.47 | 28.33 | 28.44 | 121,069 | +0.28(+0.99%) |
Aug 20, 2019 | 28.42 | 28.42 | 28.14 | 28.16 | 512,654 | -0.27(-0.95%) |
Aug 19, 2019 | 28.27 | 28.50 | 28.27 | 28.43 | 449,105 | +0.42(+1.50%) |
Aug 16, 2019 | 27.82 | 28.05 | 27.79 | 28.01 | 403,800 | +0.36(+1.30%) |
Aug 15, 2019 | 27.94 | 28.03 | 27.45 | 27.65 | 790,624 | -0.62(-2.19%) |
Aug 14, 2019 | 28.67 | 28.67 | 28.19 | 28.27 | 344,162 | -0.76(-2.62%) |
Aug 13, 2019 | 28.48 | 29.16 | 28.48 | 29.03 | 205,789 | +0.46(+1.61%) |
Aug 12, 2019 | 28.72 | 28.75 | 28.47 | 28.57 | 298,691 | -0.26(-0.90%) |
Aug 09, 2019 | 28.96 | 28.97 | 28.65 | 28.83 | 299,200 | -0.25(-0.86%) |
Aug 08, 2019 | 28.89 | 29.11 | 28.84 | 29.08 | 250,605 | +0.37(+1.29%) |
Aug 07, 2019 | 28.58 | 28.79 | 28.28 | 28.71 | 1,156,922 | -0.12(-0.42%) |
Aug 06, 2019 | 28.61 | 28.84 | 28.44 | 28.83 | 231,097 | +0.35(+1.23%) |
Aug 05, 2019 | 28.69 | 28.76 | 28.25 | 28.48 | 349,513 | -0.66(-2.26%) |
Aug 02, 2019 | 29.51 | 29.51 | 28.88 | 29.14 | 297,800 | -0.60(-2.02%) |