Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.00 | 29.22 | 28.98 | 29.22 | 3,300 | +0.24(+0.83%) |
Oct 30, 2019 | 29.24 | 29.26 | 28.98 | 28.98 | 970 | -0.02(-0.07%) |
Oct 28, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 29.25 | 29.25 | 28.97 | 29.00 | 15,505 | -0.50(-1.69%) |
Oct 24, 2019 | 29.41 | 29.50 | 28.97 | 29.50 | 5,077 | +0.25(+0.85%) |
Oct 23, 2019 | 29.49 | 29.69 | 29.21 | 29.25 | 4,427 | +0.00(+0.00%) |
Oct 22, 2019 | 29.06 | 29.50 | 29.06 | 29.25 | 9,459 | +0.30(+1.04%) |
Oct 21, 2019 | 28.92 | 29.00 | 28.90 | 28.95 | 2,655 | +0.20(+0.70%) |
Oct 18, 2019 | 28.91 | 28.94 | 28.75 | 28.75 | 1,447 | -0.05(-0.17%) |
Oct 17, 2019 | 28.91 | 28.91 | 28.80 | 28.80 | 400 | -0.12(-0.41%) |
Oct 16, 2019 | 28.70 | 28.92 | 28.70 | 28.92 | 2,489 | +0.15(+0.52%) |
Oct 15, 2019 | 28.60 | 28.77 | 28.60 | 28.77 | 1,588 | +0.25(+0.88%) |
Oct 11, 2019 | 28.52 | 28.52 | 28.52 | 0 | -0.23(-0.80%) | |
Oct 10, 2019 | 28.85 | 29.07 | 28.75 | 28.75 | 4,404 | +0.00(+0.00%) |
Oct 09, 2019 | 28.80 | 28.80 | 28.50 | 28.75 | 2,870 | -0.33(-1.13%) |
Oct 08, 2019 | 28.50 | 29.08 | 28.50 | 29.08 | 7,498 | +0.58(+2.04%) |
Oct 07, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 280 | +0.00(+0.00%) |
Oct 04, 2019 | 28.51 | 28.60 | 28.50 | 28.50 | 2,689 | +0.00(+0.00%) |
Oct 03, 2019 | 28.60 | 28.80 | 28.50 | 28.50 | 4,172 | -0.02(-0.07%) |
Oct 02, 2019 | 28.65 | 28.77 | 28.50 | 28.52 | 13,080 | -0.25(-0.87%) |
Oct 01, 2019 | 29.00 | 29.21 | 28.77 | 28.77 | 7,728 | -0.26(-0.90%) |
Sep 30, 2019 | 28.93 | 29.31 | 28.84 | 29.03 | 17,230 | +0.18(+0.62%) |
Sep 27, 2019 | 29.26 | 29.46 | 28.85 | 28.85 | 6,197 | -0.50(-1.70%) |
Sep 26, 2019 | 29.01 | 29.35 | 28.80 | 29.35 | 7,200 | +0.35(+1.21%) |
Sep 25, 2019 | 29.37 | 29.65 | 28.55 | 29.00 | 26,747 | -0.50(-1.69%) |
Sep 24, 2019 | 29.65 | 29.71 | 29.46 | 29.50 | 1,300 | -0.30(-1.01%) |
Sep 23, 2019 | 29.42 | 29.92 | 29.35 | 29.80 | 2,260 | +0.25(+0.85%) |
Sep 20, 2019 | 29.89 | 30.15 | 29.19 | 29.55 | 5,196 | -0.46(-1.53%) |
Sep 19, 2019 | 28.55 | 30.19 | 28.55 | 30.01 | 34,035 | +1.58(+5.56%) |
Sep 18, 2019 | 28.88 | 28.88 | 28.35 | 28.43 | 1,877 | +0.14(+0.49%) |
Sep 17, 2019 | 28.52 | 28.52 | 28.04 | 28.29 | 3,158 | -0.01(-0.04%) |
Sep 16, 2019 | 29.08 | 29.08 | 28.20 | 28.30 | 61,419 | +0.34(+1.22%) |
Sep 13, 2019 | 28.14 | 28.54 | 27.96 | 27.96 | 4,794 | -0.02(-0.07%) |
Sep 12, 2019 | 28.15 | 28.47 | 27.78 | 27.98 | 4,505 | -0.26(-0.92%) |
Sep 11, 2019 | 28.52 | 28.78 | 28.13 | 28.24 | 3,055 | -0.16(-0.56%) |
Sep 10, 2019 | 28.51 | 29.27 | 28.40 | 28.40 | 11,768 | -0.47(-1.63%) |
Sep 09, 2019 | 29.06 | 29.10 | 28.87 | 28.87 | 1,355 | -0.13(-0.45%) |
Sep 06, 2019 | 28.71 | 29.56 | 28.70 | 29.00 | 4,552 | +0.22(+0.76%) |
Sep 05, 2019 | 28.64 | 28.95 | 28.52 | 28.78 | 4,554 | +0.03(+0.10%) |
Sep 04, 2019 | 28.99 | 28.99 | 28.50 | 28.75 | 4,429 | +0.00(+0.00%) |
Sep 03, 2019 | 28.56 | 28.75 | 28.38 | 28.75 | 1,706 | +0.21(+0.74%) |
Aug 30, 2019 | 28.54 | 28.54 | 28.54 | 0 | +0.30(+1.06%) | |
Aug 29, 2019 | 28.00 | 28.54 | 28.00 | 28.24 | 13,933 | +0.39(+1.40%) |
Aug 28, 2019 | 27.66 | 27.87 | 27.65 | 27.85 | 2,200 | +0.20(+0.72%) |
Aug 27, 2019 | 26.78 | 27.76 | 26.78 | 27.65 | 6,427 | +0.01(+0.04%) |
Aug 26, 2019 | 27.66 | 27.78 | 27.44 | 27.64 | 5,759 | -0.10(-0.36%) |
Aug 23, 2019 | 27.52 | 27.78 | 27.52 | 27.74 | 1,400 | +0.44(+1.61%) |
Aug 22, 2019 | 27.51 | 27.75 | 27.25 | 27.30 | 4,925 | -0.30(-1.09%) |
Aug 21, 2019 | 28.29 | 28.30 | 27.50 | 27.60 | 11,584 | -0.64(-2.27%) |
Aug 20, 2019 | 28.36 | 28.43 | 28.00 | 28.24 | 8,300 | -0.17(-0.60%) |
Aug 19, 2019 | 28.71 | 28.71 | 28.35 | 28.41 | 1,557 | -0.55(-1.90%) |
Aug 16, 2019 | 28.80 | 28.98 | 28.70 | 28.96 | 4,562 | +0.22(+0.77%) |
Aug 15, 2019 | 29.02 | 29.46 | 28.74 | 28.74 | 3,382 | -0.52(-1.78%) |
Aug 14, 2019 | 29.52 | 29.52 | 29.07 | 29.26 | 8,634 | -0.27(-0.91%) |
Aug 13, 2019 | 30.01 | 30.04 | 29.30 | 29.53 | 5,752 | -0.57(-1.89%) |
Aug 12, 2019 | 28.78 | 30.10 | 28.44 | 30.10 | 9,758 | +1.10(+3.79%) |
Aug 09, 2019 | 26.61 | 29.25 | 26.61 | 29.00 | 5,511 | +0.21(+0.73%) |
Aug 08, 2019 | 28.00 | 28.88 | 27.42 | 28.79 | 7,640 | +0.78(+2.78%) |
Aug 07, 2019 | 28.75 | 28.75 | 27.50 | 28.01 | 13,841 | -0.99(-3.41%) |
Aug 06, 2019 | 27.52 | 29.00 | 27.52 | 29.00 | 6,859 | +0.72(+2.55%) |
Aug 02, 2019 | 28.28 | 28.28 | 28.28 | 0 | -0.22(-0.77%) |