Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.03 | 30.41 | 29.81 | 30.41 | 7,644 | +0.33(+1.10%) |
Oct 30, 2019 | 29.54 | 30.15 | 29.49 | 30.08 | 6,346 | +0.63(+2.15%) |
Oct 29, 2019 | 29.69 | 29.69 | 29.31 | 29.44 | 6,217 | +0.15(+0.50%) |
Oct 28, 2019 | 29.33 | 29.84 | 29.29 | 29.29 | 11,290 | +0.11(+0.39%) |
Oct 25, 2019 | 28.75 | 29.47 | 28.75 | 29.18 | 5,641 | +0.30(+1.05%) |
Oct 24, 2019 | 28.59 | 29.09 | 28.43 | 28.88 | 4,199 | +0.39(+1.37%) |
Oct 23, 2019 | 28.67 | 28.67 | 28.28 | 28.49 | 3,097 | -0.20(-0.70%) |
Oct 22, 2019 | 29.75 | 29.75 | 28.20 | 28.69 | 9,320 | -1.05(-3.53%) |
Oct 21, 2019 | 29.49 | 29.80 | 28.95 | 29.74 | 10,434 | +0.83(+2.85%) |
Oct 18, 2019 | 29.16 | 29.16 | 28.88 | 28.91 | 4,145 | -0.42(-1.42%) |
Oct 17, 2019 | 29.10 | 29.66 | 28.95 | 29.33 | 7,599 | +0.23(+0.81%) |
Oct 16, 2019 | 28.87 | 29.18 | 28.66 | 29.09 | 4,148 | +0.09(+0.30%) |
Oct 15, 2019 | 28.70 | 29.01 | 28.37 | 29.01 | 5,564 | +0.31(+1.09%) |
Oct 14, 2019 | 28.76 | 28.76 | 27.93 | 28.70 | 5,838 | -0.51(-1.75%) |
Oct 11, 2019 | 29.03 | 29.42 | 28.57 | 29.21 | 9,211 | +0.96(+3.38%) |
Oct 10, 2019 | 28.66 | 28.85 | 28.13 | 28.25 | 11,307 | -0.25(-0.88%) |
Oct 09, 2019 | 27.82 | 28.73 | 27.19 | 28.50 | 7,892 | +0.79(+2.85%) |
Oct 08, 2019 | 27.40 | 27.71 | 27.05 | 27.71 | 8,694 | +0.63(+2.34%) |
Oct 07, 2019 | 28.14 | 28.14 | 26.92 | 27.08 | 13,012 | -1.32(-4.65%) |
Oct 04, 2019 | 28.67 | 29.09 | 28.05 | 28.40 | 6,793 | -0.36(-1.27%) |
Oct 03, 2019 | 28.66 | 29.26 | 28.49 | 28.76 | 3,776 | +0.22(+0.76%) |
Oct 02, 2019 | 29.16 | 29.45 | 28.51 | 28.55 | 8,493 | -0.64(-2.20%) |
Oct 01, 2019 | 29.63 | 29.96 | 29.19 | 29.19 | 3,689 | -0.39(-1.32%) |
Sep 30, 2019 | 29.27 | 29.64 | 28.95 | 29.58 | 8,230 | +0.44(+1.52%) |
Sep 27, 2019 | 29.47 | 29.56 | 29.14 | 29.14 | 3,569 | +0.10(+0.33%) |
Sep 26, 2019 | 29.57 | 29.97 | 29.03 | 29.04 | 9,272 | -0.50(-1.68%) |
Sep 25, 2019 | 29.86 | 29.86 | 29.11 | 29.54 | 4,132 | +0.06(+0.21%) |
Sep 24, 2019 | 30.17 | 30.46 | 29.48 | 29.48 | 9,495 | -0.43(-1.45%) |
Sep 23, 2019 | 29.91 | 29.91 | 29.91 | 29.91 | 1,936 | -0.32(-1.06%) |
Sep 20, 2019 | 29.83 | 30.23 | 29.28 | 30.23 | 34,196 | +0.43(+1.43%) |
Sep 19, 2019 | 29.31 | 30.61 | 29.31 | 29.81 | 15,147 | +0.78(+2.69%) |
Sep 18, 2019 | 28.85 | 29.49 | 28.40 | 29.03 | 7,390 | +0.36(+1.24%) |
Sep 17, 2019 | 28.79 | 29.43 | 28.36 | 28.67 | 6,388 | -0.36(-1.26%) |
Sep 16, 2019 | 29.90 | 30.03 | 28.74 | 29.03 | 10,056 | -1.04(-3.47%) |
Sep 13, 2019 | 29.94 | 30.48 | 29.32 | 30.08 | 6,563 | +0.52(+1.76%) |
Sep 12, 2019 | 29.49 | 30.10 | 28.83 | 29.56 | 8,344 | +0.03(+0.09%) |
Sep 11, 2019 | 28.85 | 29.53 | 28.67 | 29.53 | 6,331 | +0.99(+3.47%) |
Sep 10, 2019 | 27.88 | 28.92 | 27.86 | 28.54 | 4,389 | +0.52(+1.86%) |
Sep 09, 2019 | 27.81 | 28.45 | 27.81 | 28.02 | 4,972 | +0.36(+1.29%) |
Sep 06, 2019 | 27.31 | 27.79 | 27.25 | 27.66 | 3,914 | +0.36(+1.30%) |
Sep 05, 2019 | 27.18 | 27.31 | 26.58 | 27.31 | 5,293 | +0.42(+1.55%) |
Sep 04, 2019 | 26.48 | 26.99 | 25.93 | 26.89 | 5,761 | +0.68(+2.58%) |
Sep 03, 2019 | 26.73 | 27.38 | 25.90 | 26.21 | 9,560 | -0.50(-1.89%) |
Aug 30, 2019 | 27.02 | 27.02 | 26.44 | 26.72 | 4,029 | +0.11(+0.42%) |
Aug 29, 2019 | 26.06 | 26.91 | 25.83 | 26.60 | 11,252 | +0.62(+2.37%) |
Aug 28, 2019 | 24.61 | 25.99 | 24.61 | 25.99 | 6,157 | +1.06(+4.25%) |
Aug 27, 2019 | 26.06 | 26.06 | 23.89 | 24.93 | 20,263 | -0.99(-3.82%) |
Aug 26, 2019 | 24.84 | 26.06 | 24.84 | 25.92 | 16,260 | +1.02(+4.12%) |
Aug 23, 2019 | 25.49 | 25.52 | 24.86 | 24.89 | 12,320 | -0.63(-2.45%) |
Aug 22, 2019 | 26.05 | 26.06 | 25.39 | 25.52 | 9,465 | -0.32(-1.24%) |
Aug 21, 2019 | 26.73 | 27.22 | 25.79 | 25.84 | 12,851 | -0.59(-2.23%) |
Aug 20, 2019 | 27.50 | 27.79 | 26.39 | 26.43 | 8,671 | -1.21(-4.37%) |
Aug 19, 2019 | 28.50 | 28.50 | 27.04 | 27.64 | 4,614 | -0.79(-2.78%) |
Aug 16, 2019 | 27.18 | 28.43 | 27.08 | 28.43 | 13,241 | +1.48(+5.48%) |
Aug 15, 2019 | 27.30 | 27.30 | 26.95 | 26.95 | 4,006 | -0.18(-0.67%) |
Aug 14, 2019 | 27.93 | 28.15 | 27.13 | 27.13 | 9,026 | -1.13(-3.99%) |
Aug 13, 2019 | 29.38 | 29.38 | 28.05 | 28.26 | 4,216 | +0.28(+1.02%) |
Aug 12, 2019 | 28.15 | 28.55 | 27.98 | 27.98 | 2,646 | -0.19(-0.67%) |
Aug 09, 2019 | 27.90 | 28.86 | 27.90 | 28.17 | 3,830 | +0.18(+0.65%) |
Aug 08, 2019 | 28.19 | 28.73 | 27.89 | 27.98 | 5,039 | +0.16(+0.56%) |
Aug 07, 2019 | 27.97 | 28.33 | 27.83 | 27.83 | 1,971 | -0.49(-1.73%) |
Aug 06, 2019 | 28.00 | 28.32 | 28.00 | 28.32 | 4,307 | +0.60(+2.18%) |
Aug 05, 2019 | 29.31 | 29.31 | 27.72 | 27.72 | 4,770 | -2.01(-6.75%) |
Aug 02, 2019 | 30.30 | 30.30 | 29.68 | 29.73 | 1,973 | -0.60(-1.99%) |