Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.28 | 29.45 | 29.20 | 29.43 | 7,368 | +0.19(+0.65%) |
Oct 30, 2019 | 29.23 | 29.27 | 28.99 | 29.23 | 9,365 | -0.10(-0.34%) |
Oct 29, 2019 | 29.16 | 29.33 | 29.14 | 29.33 | 10,913 | +0.09(+0.31%) |
Oct 28, 2019 | 29.20 | 29.33 | 29.18 | 29.24 | 20,923 | +0.09(+0.31%) |
Oct 25, 2019 | 29.20 | 29.26 | 29.02 | 29.15 | 9,973 | +0.15(+0.52%) |
Oct 24, 2019 | 29.04 | 29.08 | 28.89 | 29.00 | 18,121 | +0.02(+0.09%) |
Oct 23, 2019 | 28.79 | 28.98 | 28.79 | 28.98 | 11,614 | +0.19(+0.66%) |
Oct 22, 2019 | 28.64 | 28.79 | 28.59 | 28.79 | 109,885 | +0.13(+0.46%) |
Oct 21, 2019 | 28.68 | 28.92 | 28.58 | 28.65 | 33,802 | -0.12(-0.40%) |
Oct 18, 2019 | 28.76 | 28.93 | 28.76 | 28.77 | 15,741 | +0.20(+0.70%) |
Oct 17, 2019 | 28.98 | 29.07 | 28.52 | 28.57 | 838,459 | -0.31(-1.07%) |
Oct 16, 2019 | 28.79 | 28.88 | 28.69 | 28.88 | 14,270 | +0.07(+0.23%) |
Oct 15, 2019 | 28.89 | 28.93 | 28.80 | 28.81 | 9,797 | -0.04(-0.14%) |
Oct 14, 2019 | 28.75 | 28.99 | 28.75 | 28.85 | 4,312 | +0.00(+0.00%) |
Oct 11, 2019 | 28.41 | 28.87 | 28.39 | 28.85 | 394,745 | +0.62(+2.21%) |
Oct 10, 2019 | 28.11 | 28.34 | 28.09 | 28.23 | 23,383 | +0.19(+0.68%) |
Oct 09, 2019 | 28.43 | 28.43 | 27.99 | 28.04 | 68,415 | -0.28(-1.00%) |
Oct 08, 2019 | 28.35 | 28.40 | 28.26 | 28.32 | 23,080 | -0.03(-0.12%) |
Oct 07, 2019 | 28.54 | 28.63 | 28.34 | 28.35 | 171,795 | -0.22(-0.79%) |
Oct 04, 2019 | 28.21 | 28.59 | 28.17 | 28.58 | 87,240 | +0.28(+1.00%) |
Oct 03, 2019 | 28.06 | 28.35 | 28.06 | 28.29 | 43,591 | +0.17(+0.62%) |
Oct 02, 2019 | 28.20 | 28.21 | 28.08 | 28.12 | 24,254 | -0.16(-0.56%) |
Oct 01, 2019 | 28.94 | 29.00 | 28.25 | 28.28 | 126,562 | -0.90(-3.08%) |
Sep 30, 2019 | 28.74 | 29.23 | 28.74 | 29.18 | 35,066 | +0.04(+0.14%) |
Sep 27, 2019 | 28.88 | 29.18 | 28.88 | 29.13 | 15,381 | +0.07(+0.23%) |
Sep 26, 2019 | 28.84 | 29.14 | 28.74 | 29.07 | 881,510 | +0.28(+0.98%) |
Sep 25, 2019 | 28.78 | 28.80 | 28.68 | 28.79 | 27,163 | +0.07(+0.23%) |
Sep 24, 2019 | 28.73 | 28.86 | 28.72 | 28.72 | 12,682 | -0.09(-0.32%) |
Sep 23, 2019 | 28.81 | 28.86 | 28.74 | 28.81 | 12,407 | +0.01(+0.03%) |
Sep 20, 2019 | 28.87 | 28.89 | 28.74 | 28.80 | 9,012 | +0.03(+0.12%) |
Sep 19, 2019 | 28.78 | 28.94 | 28.77 | 28.77 | 8,018 | -0.01(-0.03%) |
Sep 18, 2019 | 28.96 | 29.07 | 28.78 | 28.78 | 10,228 | -0.23(-0.80%) |
Sep 17, 2019 | 28.93 | 29.06 | 28.89 | 29.01 | 8,183 | -0.07(-0.26%) |
Sep 16, 2019 | 29.19 | 29.19 | 28.98 | 29.08 | 47,925 | -0.10(-0.34%) |
Sep 13, 2019 | 28.76 | 29.21 | 28.76 | 29.18 | 71,138 | +0.32(+1.10%) |
Sep 12, 2019 | 28.72 | 28.89 | 28.72 | 28.87 | 32,328 | +0.16(+0.55%) |
Sep 11, 2019 | 28.50 | 28.71 | 28.51 | 28.71 | 52,573 | +0.28(+1.00%) |
Sep 10, 2019 | 28.38 | 28.49 | 28.33 | 28.43 | 30,034 | +0.08(+0.29%) |
Sep 09, 2019 | 28.79 | 28.79 | 28.33 | 28.34 | 190,515 | -0.32(-1.13%) |
Sep 06, 2019 | 28.68 | 28.93 | 28.67 | 28.67 | 108,269 | -0.02(-0.06%) |
Sep 05, 2019 | 28.54 | 28.74 | 28.42 | 28.69 | 72,789 | +0.27(+0.94%) |
Sep 04, 2019 | 28.37 | 28.44 | 28.25 | 28.42 | 51,878 | +0.28(+1.01%) |
Sep 03, 2019 | 28.12 | 28.24 | 28.07 | 28.14 | 54,437 | -0.04(-0.15%) |
Aug 30, 2019 | 28.04 | 28.19 | 28.00 | 28.18 | 30,281 | +0.27(+0.95%) |
Aug 29, 2019 | 27.99 | 28.04 | 27.84 | 27.91 | 30,004 | +0.06(+0.21%) |
Aug 28, 2019 | 27.61 | 27.87 | 27.60 | 27.85 | 43,322 | +0.27(+1.00%) |
Aug 27, 2019 | 27.52 | 27.74 | 27.52 | 27.58 | 33,541 | +0.25(+0.91%) |
Aug 26, 2019 | 27.67 | 27.67 | 27.25 | 27.33 | 19,518 | -0.20(-0.73%) |
Aug 23, 2019 | 27.58 | 27.84 | 27.45 | 27.53 | 11,656 | -0.04(-0.15%) |
Aug 22, 2019 | 27.81 | 27.81 | 27.56 | 27.57 | 20,541 | -0.10(-0.36%) |
Aug 21, 2019 | 27.83 | 27.85 | 27.67 | 27.67 | 26,828 | -0.08(-0.30%) |
Aug 20, 2019 | 27.84 | 27.85 | 27.74 | 27.75 | 15,348 | +0.03(+0.12%) |
Aug 19, 2019 | 27.79 | 27.92 | 27.72 | 27.72 | 17,436 | -0.02(-0.06%) |
Aug 16, 2019 | 27.74 | 27.86 | 27.66 | 27.74 | 43,980 | +0.14(+0.51%) |
Aug 15, 2019 | 27.49 | 27.72 | 27.49 | 27.60 | 30,101 | +0.07(+0.27%) |
Aug 14, 2019 | 27.87 | 28.14 | 27.52 | 27.52 | 72,361 | -0.63(-2.25%) |
Aug 13, 2019 | 28.07 | 28.34 | 27.94 | 28.15 | 64,014 | -0.02(-0.06%) |
Aug 12, 2019 | 28.17 | 28.49 | 27.97 | 28.17 | 70,870 | -0.31(-1.08%) |
Aug 09, 2019 | 29.03 | 29.03 | 28.48 | 28.48 | 66,451 | -0.56(-1.92%) |
Aug 08, 2019 | 28.51 | 29.15 | 28.51 | 29.03 | 111,600 | +0.32(+1.10%) |
Aug 07, 2019 | 28.23 | 28.80 | 28.15 | 28.72 | 183,475 | +0.27(+0.94%) |
Aug 06, 2019 | 28.54 | 28.78 | 28.29 | 28.45 | 72,308 | +0.05(+0.18%) |
Aug 05, 2019 | 29.01 | 29.01 | 28.36 | 28.40 | 100,347 | -0.62(-2.12%) |
Aug 02, 2019 | 29.22 | 29.44 | 29.00 | 29.02 | 85,558 | -0.47(-1.61%) |