Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.95 | 28.95 | 28.85 | 28.90 | 3,563 | -0.16(-0.56%) |
Oct 30, 2019 | 28.88 | 29.07 | 28.84 | 29.07 | 12,091 | -0.02(-0.08%) |
Oct 29, 2019 | 29.13 | 29.13 | 29.09 | 29.09 | 558 | -0.29(-0.98%) |
Oct 28, 2019 | 29.37 | 29.38 | 29.32 | 29.38 | 2,292 | +0.30(+1.03%) |
Oct 25, 2019 | 28.91 | 29.08 | 28.90 | 29.08 | 3,064 | +0.32(+1.12%) |
Oct 24, 2019 | 28.78 | 28.80 | 28.74 | 28.76 | 1,387 | +0.09(+0.32%) |
Oct 23, 2019 | 28.69 | 28.70 | 28.58 | 28.67 | 25,854 | -0.14(-0.50%) |
Oct 22, 2019 | 28.90 | 28.90 | 28.81 | 28.81 | 2,663 | -0.14(-0.47%) |
Oct 21, 2019 | 28.97 | 28.97 | 28.87 | 28.95 | 1,135 | +0.21(+0.73%) |
Oct 18, 2019 | 28.99 | 28.99 | 28.73 | 28.74 | 2,837 | -0.41(-1.42%) |
Oct 17, 2019 | 29.12 | 29.16 | 29.12 | 29.15 | 1,827 | +0.06(+0.21%) |
Oct 16, 2019 | 29.03 | 29.09 | 29.03 | 29.09 | 1,630 | +0.01(+0.05%) |
Oct 15, 2019 | 29.03 | 29.15 | 29.03 | 29.08 | 28,021 | +0.12(+0.41%) |
Oct 14, 2019 | 28.95 | 29.01 | 28.95 | 28.96 | 1,321 | -0.02(-0.07%) |
Oct 11, 2019 | 28.85 | 29.06 | 28.85 | 28.98 | 1,248 | +0.49(+1.73%) |
Oct 10, 2019 | 28.23 | 28.60 | 28.23 | 28.48 | 3,806 | +0.44(+1.57%) |
Oct 09, 2019 | 28.01 | 28.14 | 28.01 | 28.04 | 3,077 | +0.39(+1.42%) |
Oct 08, 2019 | 27.81 | 27.81 | 27.65 | 27.65 | 4,160 | -0.35(-1.25%) |
Oct 07, 2019 | 28.03 | 28.10 | 27.96 | 28.00 | 1,897 | -0.15(-0.52%) |
Oct 04, 2019 | 28.00 | 28.15 | 28.00 | 28.15 | 2,270 | +0.02(+0.06%) |
Oct 03, 2019 | 28.03 | 28.13 | 28.03 | 28.13 | 852 | +0.37(+1.32%) |
Oct 02, 2019 | 27.70 | 27.79 | 27.65 | 27.76 | 6,141 | -0.02(-0.08%) |
Oct 01, 2019 | 27.78 | 27.79 | 27.78 | 27.79 | 666 | -0.15(-0.55%) |
Sep 30, 2019 | 28.04 | 28.04 | 27.94 | 27.94 | 1,064 | +0.19(+0.68%) |
Sep 27, 2019 | 28.32 | 28.32 | 27.64 | 27.75 | 7,832 | -0.53(-1.87%) |
Sep 26, 2019 | 28.27 | 28.28 | 28.25 | 28.28 | 652 | -0.21(-0.73%) |
Sep 25, 2019 | 28.43 | 28.55 | 28.43 | 28.49 | 2,289 | -0.03(-0.10%) |
Sep 24, 2019 | 28.72 | 28.72 | 28.48 | 28.52 | 9,481 | -0.25(-0.85%) |
Sep 23, 2019 | 28.73 | 28.81 | 28.73 | 28.76 | 1,989 | -0.14(-0.49%) |
Sep 20, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,383 | -0.24(-0.83%) |
Sep 19, 2019 | 29.30 | 29.30 | 29.15 | 29.15 | 1,485 | +0.00(+0.02%) |
Sep 18, 2019 | 29.19 | 29.19 | 29.02 | 29.14 | 2,454 | -0.09(-0.30%) |
Sep 17, 2019 | 29.14 | 29.24 | 29.05 | 29.23 | 6,516 | -0.19(-0.64%) |
Sep 16, 2019 | 29.53 | 29.53 | 29.41 | 29.42 | 9,636 | -0.28(-0.94%) |
Sep 13, 2019 | 29.74 | 29.80 | 29.70 | 29.70 | 6,016 | +0.14(+0.48%) |
Sep 12, 2019 | 29.40 | 29.64 | 29.40 | 29.56 | 2,096 | +0.34(+1.18%) |
Sep 11, 2019 | 29.19 | 29.28 | 29.19 | 29.21 | 7,618 | +0.08(+0.27%) |
Sep 10, 2019 | 29.27 | 29.27 | 29.07 | 29.13 | 2,613 | -0.09(-0.31%) |
Sep 09, 2019 | 29.28 | 29.28 | 29.18 | 29.23 | 3,983 | +0.11(+0.38%) |
Sep 06, 2019 | 29.17 | 29.18 | 29.11 | 29.11 | 2,383 | +0.09(+0.32%) |
Sep 05, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 6,421 | +0.46(+1.60%) |
Sep 04, 2019 | 28.55 | 28.62 | 28.55 | 28.57 | 4,143 | +0.44(+1.56%) |
Sep 03, 2019 | 28.08 | 28.14 | 28.05 | 28.13 | 4,016 | +0.04(+0.13%) |
Aug 30, 2019 | 28.25 | 28.25 | 28.01 | 28.09 | 1,475 | -0.05(-0.19%) |
Aug 29, 2019 | 28.04 | 28.19 | 28.04 | 28.14 | 30,516 | +0.33(+1.20%) |
Aug 28, 2019 | 27.74 | 27.85 | 27.74 | 27.81 | 2,994 | -0.08(-0.28%) |
Aug 27, 2019 | 28.01 | 28.01 | 27.88 | 27.89 | 5,607 | +0.18(+0.64%) |
Aug 26, 2019 | 27.66 | 27.74 | 27.66 | 27.71 | 1,863 | +0.30(+1.08%) |
Aug 23, 2019 | 27.76 | 27.85 | 27.42 | 27.42 | 4,540 | -0.63(-2.25%) |
Aug 22, 2019 | 28.18 | 28.18 | 27.97 | 28.05 | 2,085 | -0.22(-0.78%) |
Aug 21, 2019 | 28.34 | 28.34 | 28.24 | 28.27 | 2,911 | +0.12(+0.44%) |
Aug 20, 2019 | 28.15 | 28.24 | 28.13 | 28.15 | 3,523 | -0.00(-0.01%) |
Aug 19, 2019 | 28.28 | 28.28 | 28.08 | 28.15 | 1,197 | +0.50(+1.80%) |
Aug 16, 2019 | 27.50 | 27.69 | 27.50 | 27.65 | 12,826 | +0.51(+1.88%) |
Aug 15, 2019 | 27.24 | 27.25 | 27.08 | 27.14 | 15,959 | +0.19(+0.72%) |
Aug 14, 2019 | 27.10 | 27.10 | 26.91 | 26.95 | 12,716 | -0.60(-2.18%) |
Aug 13, 2019 | 27.17 | 27.85 | 27.17 | 27.55 | 19,555 | +0.63(+2.36%) |
Aug 12, 2019 | 26.91 | 27.02 | 26.87 | 26.91 | 16,752 | -0.27(-1.00%) |
Aug 09, 2019 | 27.24 | 27.24 | 27.19 | 27.19 | 2,043 | -0.30(-1.09%) |
Aug 08, 2019 | 27.41 | 27.49 | 27.33 | 27.49 | 18,912 | +0.34(+1.27%) |
Aug 07, 2019 | 26.87 | 27.14 | 26.87 | 27.14 | 8,631 | +0.12(+0.46%) |
Aug 06, 2019 | 27.35 | 27.35 | 26.92 | 27.02 | 13,728 | +0.34(+1.26%) |
Aug 05, 2019 | 27.28 | 27.28 | 26.66 | 26.68 | 20,258 | -1.28(-4.57%) |
Aug 02, 2019 | 28.28 | 28.28 | 27.91 | 27.96 | 14,302 | -0.27(-0.97%) |