Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.76 | 29.82 | 29.22 | 29.52 | 616,426 | -0.44(-1.47%) |
Oct 30, 2019 | 30.18 | 30.22 | 29.79 | 29.96 | 567,920 | -0.24(-0.80%) |
Oct 29, 2019 | 29.98 | 30.34 | 29.98 | 30.20 | 377,998 | +0.09(+0.29%) |
Oct 28, 2019 | 29.92 | 30.21 | 29.92 | 30.11 | 410,111 | +0.40(+1.36%) |
Oct 25, 2019 | 29.60 | 29.99 | 29.46 | 29.71 | 450,863 | +0.04(+0.14%) |
Oct 24, 2019 | 30.03 | 30.03 | 29.42 | 29.66 | 1,021,714 | -0.01(-0.03%) |
Oct 23, 2019 | 29.11 | 30.24 | 29.04 | 29.67 | 1,145,689 | +0.49(+1.68%) |
Oct 22, 2019 | 29.29 | 29.69 | 28.90 | 29.18 | 1,156,894 | -0.12(-0.41%) |
Oct 21, 2019 | 29.29 | 29.55 | 29.24 | 29.30 | 969,892 | +0.26(+0.89%) |
Oct 18, 2019 | 28.65 | 29.16 | 28.64 | 29.04 | 798,887 | +0.33(+1.14%) |
Oct 17, 2019 | 28.72 | 28.87 | 28.39 | 28.72 | 720,569 | +0.19(+0.66%) |
Oct 16, 2019 | 28.42 | 28.73 | 28.24 | 28.53 | 1,155,776 | +0.01(+0.03%) |
Oct 15, 2019 | 28.36 | 28.76 | 28.28 | 28.52 | 1,254,748 | +0.19(+0.67%) |
Oct 14, 2019 | 28.19 | 28.55 | 28.19 | 28.33 | 398,812 | -0.14(-0.48%) |
Oct 11, 2019 | 28.68 | 28.79 | 28.46 | 28.47 | 438,197 | +0.28(+0.98%) |
Oct 10, 2019 | 27.88 | 28.27 | 27.88 | 28.19 | 714,934 | +0.49(+1.76%) |
Oct 09, 2019 | 27.82 | 27.89 | 27.43 | 27.70 | 517,986 | +0.18(+0.65%) |
Oct 08, 2019 | 27.82 | 27.94 | 27.51 | 27.53 | 465,114 | -0.73(-2.57%) |
Oct 07, 2019 | 28.26 | 28.54 | 28.25 | 28.25 | 250,819 | -0.10(-0.36%) |
Oct 04, 2019 | 28.19 | 28.39 | 27.77 | 28.35 | 323,123 | +0.20(+0.70%) |
Oct 03, 2019 | 27.72 | 28.17 | 27.38 | 28.16 | 585,223 | +0.32(+1.17%) |
Oct 02, 2019 | 27.75 | 28.15 | 27.70 | 27.83 | 511,337 | -0.11(-0.40%) |
Oct 01, 2019 | 29.02 | 29.13 | 27.89 | 27.94 | 477,478 | -0.80(-2.80%) |
Sep 30, 2019 | 29.14 | 29.14 | 28.63 | 28.75 | 440,049 | -0.32(-1.12%) |
Sep 27, 2019 | 29.14 | 29.59 | 28.93 | 29.07 | 650,340 | +0.36(+1.25%) |
Sep 26, 2019 | 29.01 | 29.08 | 28.68 | 28.71 | 596,298 | -0.37(-1.26%) |
Sep 25, 2019 | 28.61 | 29.18 | 28.51 | 29.08 | 761,452 | +0.55(+1.92%) |
Sep 24, 2019 | 28.87 | 28.94 | 28.39 | 28.53 | 733,611 | -0.40(-1.39%) |
Sep 23, 2019 | 28.48 | 29.06 | 28.44 | 28.94 | 627,299 | +0.21(+0.71%) |
Sep 20, 2019 | 28.85 | 29.09 | 28.64 | 28.73 | 1,915,703 | -0.15(-0.50%) |
Sep 19, 2019 | 28.83 | 29.25 | 28.71 | 28.88 | 993,832 | +0.04(+0.15%) |
Sep 18, 2019 | 28.38 | 28.95 | 28.35 | 28.83 | 1,161,281 | +0.29(+1.02%) |
Sep 17, 2019 | 28.59 | 28.68 | 28.29 | 28.54 | 778,837 | -0.19(-0.65%) |
Sep 16, 2019 | 29.01 | 29.17 | 28.50 | 28.73 | 996,370 | -0.58(-1.98%) |
Sep 13, 2019 | 29.16 | 29.42 | 28.85 | 29.31 | 1,655,614 | +0.91(+3.22%) |
Sep 12, 2019 | 28.60 | 28.68 | 28.11 | 28.40 | 748,444 | -0.50(-1.75%) |
Sep 11, 2019 | 28.67 | 28.92 | 28.09 | 28.90 | 702,854 | +0.33(+1.17%) |
Sep 10, 2019 | 28.06 | 28.58 | 27.97 | 28.57 | 1,205,770 | +0.68(+2.42%) |
Sep 09, 2019 | 27.40 | 28.12 | 27.20 | 27.89 | 852,824 | +0.74(+2.71%) |
Sep 06, 2019 | 27.23 | 27.34 | 26.97 | 27.16 | 583,213 | -0.09(-0.31%) |
Sep 05, 2019 | 27.11 | 27.65 | 27.11 | 27.24 | 491,208 | +0.62(+2.31%) |
Sep 04, 2019 | 26.58 | 26.78 | 25.94 | 26.63 | 569,109 | +0.09(+0.35%) |
Sep 03, 2019 | 26.89 | 26.93 | 26.39 | 26.53 | 799,391 | -0.62(-2.30%) |
Aug 30, 2019 | 27.35 | 27.49 | 27.07 | 27.16 | 580,172 | +0.01(+0.03%) |
Aug 29, 2019 | 26.83 | 27.24 | 26.79 | 27.15 | 504,544 | +0.58(+2.19%) |
Aug 28, 2019 | 25.93 | 26.72 | 25.93 | 26.57 | 467,329 | +0.51(+1.97%) |
Aug 27, 2019 | 26.70 | 26.72 | 25.95 | 26.05 | 732,648 | -0.53(-1.99%) |
Aug 26, 2019 | 26.59 | 26.66 | 26.16 | 26.58 | 1,174,448 | +0.21(+0.81%) |
Aug 23, 2019 | 27.11 | 27.47 | 26.31 | 26.37 | 654,667 | -0.86(-3.14%) |
Aug 22, 2019 | 27.23 | 27.45 | 27.10 | 27.23 | 629,069 | +0.19(+0.70%) |
Aug 21, 2019 | 26.85 | 27.21 | 26.70 | 27.04 | 574,974 | +0.44(+1.64%) |
Aug 20, 2019 | 27.06 | 27.12 | 26.56 | 26.60 | 647,600 | -0.67(-2.45%) |
Aug 19, 2019 | 27.32 | 27.53 | 27.08 | 27.27 | 1,015,479 | +0.38(+1.40%) |
Aug 16, 2019 | 26.35 | 27.00 | 26.35 | 26.89 | 489,889 | +0.72(+2.74%) |
Aug 15, 2019 | 26.80 | 26.80 | 26.14 | 26.17 | 584,553 | -0.47(-1.77%) |
Aug 14, 2019 | 26.50 | 26.81 | 26.15 | 26.64 | 1,059,975 | -0.51(-1.89%) |
Aug 13, 2019 | 26.94 | 27.65 | 26.85 | 27.16 | 526,317 | +0.22(+0.83%) |
Aug 12, 2019 | 27.17 | 27.28 | 26.88 | 26.94 | 291,212 | -0.66(-2.39%) |
Aug 09, 2019 | 27.69 | 27.76 | 27.34 | 27.59 | 342,770 | -0.19(-0.68%) |
Aug 08, 2019 | 27.66 | 27.91 | 27.41 | 27.78 | 783,742 | +0.44(+1.63%) |
Aug 07, 2019 | 26.94 | 27.47 | 26.70 | 27.34 | 737,002 | -0.18(-0.65%) |
Aug 06, 2019 | 27.22 | 27.64 | 26.85 | 27.52 | 896,952 | +0.48(+1.77%) |
Aug 05, 2019 | 27.30 | 27.53 | 26.59 | 27.04 | 912,569 | -0.91(-3.24%) |
Aug 02, 2019 | 28.13 | 28.23 | 27.66 | 27.94 | 837,338 | -0.18(-0.64%) |