Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.27 | 30.45 | 29.30 | 29.49 | 291,203 | -0.98(-3.23%) |
Oct 30, 2019 | 30.06 | 31.05 | 29.96 | 30.47 | 425,691 | +0.17(+0.55%) |
Oct 29, 2019 | 29.99 | 30.39 | 29.68 | 30.30 | 369,318 | +0.16(+0.52%) |
Oct 28, 2019 | 29.33 | 30.47 | 29.33 | 30.15 | 391,630 | +1.04(+3.58%) |
Oct 25, 2019 | 29.39 | 29.94 | 29.04 | 29.11 | 278,279 | -0.36(-1.22%) |
Oct 24, 2019 | 29.43 | 29.92 | 28.93 | 29.47 | 585,024 | +0.98(+3.45%) |
Oct 23, 2019 | 28.35 | 28.68 | 28.35 | 28.48 | 302,564 | -0.09(-0.31%) |
Oct 22, 2019 | 28.44 | 28.77 | 28.33 | 28.57 | 317,824 | +0.09(+0.31%) |
Oct 21, 2019 | 27.82 | 28.49 | 27.57 | 28.48 | 179,042 | +0.90(+3.25%) |
Oct 18, 2019 | 27.72 | 27.89 | 27.29 | 27.59 | 147,511 | -0.30(-1.08%) |
Oct 17, 2019 | 28.35 | 28.52 | 27.56 | 27.89 | 159,583 | -0.24(-0.86%) |
Oct 16, 2019 | 27.54 | 28.22 | 27.50 | 28.13 | 296,004 | +0.34(+1.23%) |
Oct 15, 2019 | 27.13 | 27.97 | 26.92 | 27.79 | 183,471 | +0.59(+2.18%) |
Oct 14, 2019 | 27.65 | 27.71 | 27.08 | 27.20 | 159,182 | -0.35(-1.27%) |
Oct 11, 2019 | 26.62 | 28.03 | 26.62 | 27.55 | 224,657 | +1.01(+3.82%) |
Oct 10, 2019 | 26.59 | 26.91 | 26.34 | 26.54 | 189,273 | +0.09(+0.33%) |
Oct 09, 2019 | 26.18 | 26.71 | 25.86 | 26.45 | 417,781 | +0.41(+1.57%) |
Oct 08, 2019 | 26.66 | 26.76 | 25.78 | 26.04 | 422,007 | -0.73(-2.73%) |
Oct 07, 2019 | 27.06 | 27.06 | 26.40 | 26.77 | 236,458 | -0.59(-2.17%) |
Oct 04, 2019 | 26.84 | 27.70 | 26.77 | 27.36 | 308,788 | +0.41(+1.52%) |
Oct 03, 2019 | 27.01 | 27.11 | 26.27 | 26.96 | 569,418 | +0.08(+0.29%) |
Oct 02, 2019 | 27.89 | 27.90 | 26.61 | 26.88 | 558,037 | -1.24(-4.40%) |
Oct 01, 2019 | 28.43 | 28.68 | 27.68 | 28.11 | 409,306 | -0.31(-1.10%) |
Sep 30, 2019 | 28.54 | 28.65 | 27.99 | 28.43 | 471,506 | +0.05(+0.17%) |
Sep 27, 2019 | 28.99 | 29.55 | 28.24 | 28.38 | 851,376 | -0.54(-1.85%) |
Sep 26, 2019 | 28.78 | 29.07 | 28.30 | 28.91 | 316,188 | +0.00(+0.00%) |
Sep 25, 2019 | 28.53 | 29.18 | 28.34 | 28.91 | 196,552 | +0.16(+0.54%) |
Sep 24, 2019 | 29.75 | 29.91 | 28.63 | 28.76 | 323,890 | -1.00(-3.37%) |
Sep 23, 2019 | 29.79 | 30.14 | 29.69 | 29.76 | 236,933 | -0.18(-0.59%) |
Sep 20, 2019 | 30.03 | 30.38 | 29.90 | 29.93 | 363,129 | -0.28(-0.93%) |
Sep 19, 2019 | 30.73 | 30.95 | 30.16 | 30.22 | 148,497 | -0.42(-1.37%) |
Sep 18, 2019 | 30.37 | 31.05 | 30.23 | 30.64 | 326,515 | +0.21(+0.70%) |
Sep 17, 2019 | 30.51 | 30.83 | 30.07 | 30.42 | 186,112 | -0.13(-0.41%) |
Sep 16, 2019 | 29.63 | 30.78 | 29.51 | 30.55 | 536,496 | +0.63(+2.12%) |
Sep 13, 2019 | 30.03 | 30.78 | 29.63 | 29.92 | 444,281 | +0.06(+0.20%) |
Sep 12, 2019 | 30.44 | 31.68 | 29.78 | 29.86 | 360,603 | -0.14(-0.45%) |
Sep 11, 2019 | 29.24 | 29.99 | 28.77 | 29.99 | 714,455 | +0.83(+2.84%) |
Sep 10, 2019 | 29.98 | 30.48 | 28.74 | 29.17 | 702,428 | -1.04(-3.45%) |
Sep 09, 2019 | 28.94 | 30.52 | 28.79 | 30.21 | 822,321 | +1.49(+5.19%) |
Sep 06, 2019 | 29.20 | 29.79 | 28.71 | 28.72 | 828,161 | -0.19(-0.67%) |
Sep 05, 2019 | 29.08 | 30.00 | 28.90 | 28.91 | 729,262 | +0.22(+0.78%) |
Sep 04, 2019 | 28.51 | 29.38 | 28.33 | 28.69 | 580,629 | +0.60(+2.15%) |
Sep 03, 2019 | 29.20 | 30.08 | 27.95 | 28.09 | 396,026 | -1.12(-3.83%) |
Aug 30, 2019 | 27.97 | 29.87 | 27.97 | 29.20 | 450,855 | +1.17(+4.17%) |
Aug 29, 2019 | 29.58 | 30.18 | 27.86 | 28.04 | 865,164 | -0.19(-0.69%) |
Aug 28, 2019 | 28.88 | 29.14 | 28.07 | 28.23 | 257,807 | -0.64(-2.23%) |
Aug 27, 2019 | 29.19 | 29.79 | 28.46 | 28.87 | 543,427 | -0.02(-0.07%) |
Aug 26, 2019 | 30.31 | 30.31 | 28.70 | 28.89 | 239,628 | -1.01(-3.39%) |
Aug 23, 2019 | 30.25 | 30.92 | 29.82 | 29.91 | 580,801 | -0.61(-2.01%) |
Aug 22, 2019 | 30.24 | 31.00 | 30.17 | 30.52 | 169,537 | +0.07(+0.22%) |
Aug 21, 2019 | 30.50 | 31.05 | 30.43 | 30.45 | 183,485 | +0.40(+1.33%) |
Aug 20, 2019 | 28.72 | 30.54 | 28.50 | 30.05 | 402,180 | +1.35(+4.72%) |
Aug 19, 2019 | 30.18 | 30.39 | 28.61 | 28.70 | 478,601 | -0.52(-1.77%) |
Aug 16, 2019 | 28.81 | 29.50 | 28.70 | 29.21 | 445,206 | +0.75(+2.63%) |
Aug 15, 2019 | 28.15 | 28.80 | 27.88 | 28.46 | 230,030 | +0.79(+2.85%) |
Aug 14, 2019 | 28.12 | 28.70 | 27.42 | 27.68 | 421,026 | -1.37(-4.73%) |
Aug 13, 2019 | 28.00 | 29.51 | 27.81 | 29.05 | 463,613 | +0.78(+2.75%) |
Aug 12, 2019 | 28.25 | 28.40 | 27.50 | 28.27 | 231,760 | -0.47(-1.63%) |
Aug 09, 2019 | 29.56 | 29.96 | 28.71 | 28.74 | 307,453 | -1.05(-3.53%) |
Aug 08, 2019 | 29.74 | 30.00 | 29.26 | 29.79 | 157,254 | +0.44(+1.49%) |
Aug 07, 2019 | 29.11 | 29.69 | 29.04 | 29.35 | 585,169 | -0.21(-0.72%) |
Aug 06, 2019 | 29.59 | 29.83 | 29.08 | 29.56 | 336,246 | +0.47(+1.61%) |
Aug 05, 2019 | 29.28 | 29.63 | 28.66 | 29.10 | 411,911 | -1.06(-3.52%) |
Aug 02, 2019 | 30.06 | 30.34 | 29.59 | 30.16 | 229,382 | +0.02(+0.06%) |