Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.46 | 29.46 | 29.31 | 29.43 | 6,487 | +0.35(+1.21%) |
Oct 30, 2019 | 29.12 | 29.12 | 28.75 | 29.08 | 4,713 | -0.06(-0.22%) |
Oct 29, 2019 | 28.82 | 29.14 | 28.82 | 29.14 | 2,820 | -0.06(-0.22%) |
Oct 28, 2019 | 29.05 | 29.22 | 29.05 | 29.20 | 1,863 | +0.15(+0.53%) |
Oct 25, 2019 | 28.89 | 29.05 | 28.89 | 29.05 | 1,800 | +0.30(+1.04%) |
Oct 24, 2019 | 28.72 | 28.76 | 28.68 | 28.75 | 6,107 | -0.06(-0.21%) |
Oct 23, 2019 | 28.75 | 28.81 | 28.70 | 28.81 | 4,339 | -0.35(-1.20%) |
Oct 22, 2019 | 29.30 | 29.30 | 29.12 | 29.16 | 2,849 | +0.05(+0.17%) |
Oct 21, 2019 | 29.16 | 29.16 | 29.11 | 29.11 | 2,041 | +0.09(+0.31%) |
Oct 18, 2019 | 28.78 | 29.02 | 28.78 | 29.02 | 14,100 | +0.17(+0.59%) |
Oct 17, 2019 | 28.88 | 28.88 | 28.79 | 28.85 | 2,304 | +0.76(+2.71%) |
Oct 16, 2019 | 28.05 | 28.14 | 28.05 | 28.09 | 9,872 | -0.40(-1.39%) |
Oct 15, 2019 | 28.54 | 28.56 | 28.42 | 28.49 | 5,183 | -0.11(-0.40%) |
Oct 14, 2019 | 28.58 | 28.60 | 28.58 | 28.60 | 4,342 | +0.31(+1.11%) |
Oct 11, 2019 | 28.20 | 28.81 | 28.20 | 28.29 | 3,500 | -0.03(-0.11%) |
Oct 10, 2019 | 28.33 | 28.36 | 28.29 | 28.32 | 3,529 | +0.07(+0.23%) |
Oct 09, 2019 | 28.25 | 28.29 | 28.15 | 28.25 | 2,402 | +0.29(+1.04%) |
Oct 08, 2019 | 28.05 | 28.10 | 27.96 | 27.96 | 8,412 | -0.41(-1.46%) |
Oct 07, 2019 | 28.39 | 28.39 | 28.31 | 28.37 | 1,945 | +0.05(+0.18%) |
Oct 04, 2019 | 28.19 | 28.38 | 28.17 | 28.32 | 3,700 | +0.36(+1.30%) |
Oct 03, 2019 | 28.05 | 28.07 | 27.94 | 27.96 | 5,423 | +0.28(+0.99%) |
Oct 02, 2019 | 27.64 | 27.73 | 27.56 | 27.68 | 1,795 | -1.01(-3.50%) |
Oct 01, 2019 | 28.56 | 28.69 | 28.56 | 28.69 | 11,336 | -0.14(-0.49%) |
Sep 30, 2019 | 28.82 | 28.85 | 28.82 | 28.83 | 3,172 | +0.11(+0.38%) |
Sep 27, 2019 | 28.81 | 28.81 | 28.62 | 28.72 | 2,400 | -0.40(-1.37%) |
Sep 26, 2019 | 29.22 | 29.22 | 29.04 | 29.12 | 3,558 | +0.49(+1.70%) |
Sep 25, 2019 | 28.63 | 28.64 | 28.58 | 28.63 | 19,241 | -0.39(-1.34%) |
Sep 24, 2019 | 28.80 | 29.11 | 28.80 | 29.02 | 9,394 | +0.11(+0.38%) |
Sep 23, 2019 | 28.96 | 28.96 | 28.86 | 28.91 | 3,436 | -0.15(-0.52%) |
Sep 20, 2019 | 29.06 | 29.09 | 28.99 | 29.06 | 2,500 | +0.11(+0.40%) |
Sep 19, 2019 | 28.95 | 28.99 | 28.91 | 28.95 | 1,667 | +0.32(+1.14%) |
Sep 18, 2019 | 28.71 | 28.74 | 28.47 | 28.62 | 8,458 | +0.12(+0.42%) |
Sep 17, 2019 | 28.40 | 28.55 | 28.40 | 28.50 | 4,225 | +0.41(+1.47%) |
Sep 16, 2019 | 28.21 | 28.21 | 28.05 | 28.09 | 1,995 | -0.34(-1.21%) |
Sep 13, 2019 | 28.41 | 28.45 | 28.40 | 28.43 | 2,700 | -0.15(-0.52%) |
Sep 12, 2019 | 28.24 | 28.62 | 28.24 | 28.58 | 4,794 | +0.71(+2.55%) |
Sep 11, 2019 | 27.72 | 27.87 | 27.72 | 27.87 | 45,888 | -0.07(-0.24%) |
Sep 10, 2019 | 27.73 | 27.97 | 27.73 | 27.94 | 5,151 | -0.80(-2.80%) |
Sep 09, 2019 | 28.77 | 28.77 | 28.66 | 28.74 | 9,845 | -0.24(-0.83%) |
Sep 06, 2019 | 29.05 | 29.07 | 28.97 | 28.98 | 19,600 | +0.17(+0.59%) |
Sep 05, 2019 | 29.17 | 29.17 | 28.74 | 28.81 | 13,788 | -0.09(-0.29%) |
Sep 04, 2019 | 28.71 | 28.95 | 28.59 | 28.89 | 19,386 | +0.09(+0.30%) |
Sep 03, 2019 | 28.70 | 28.81 | 28.60 | 28.81 | 15,770 | +0.42(+1.48%) |
Aug 30, 2019 | 28.64 | 28.64 | 28.31 | 28.39 | 3,100 | -0.42(-1.46%) |
Aug 29, 2019 | 28.66 | 28.83 | 28.31 | 28.81 | 7,342 | +0.10(+0.35%) |
Aug 28, 2019 | 28.66 | 28.71 | 28.58 | 28.71 | 12,348 | +0.04(+0.14%) |
Aug 27, 2019 | 28.56 | 28.67 | 28.46 | 28.67 | 16,487 | +0.27(+0.95%) |
Aug 26, 2019 | 28.26 | 28.40 | 28.26 | 28.40 | 5,650 | +0.00(+0.00%) |
Aug 23, 2019 | 28.30 | 28.68 | 28.23 | 28.40 | 12,300 | +0.14(+0.50%) |
Aug 22, 2019 | 28.10 | 28.26 | 28.10 | 28.26 | 14,449 | -0.01(-0.04%) |
Aug 21, 2019 | 28.43 | 28.43 | 28.25 | 28.27 | 16,795 | +0.28(+1.00%) |
Aug 20, 2019 | 28.06 | 28.15 | 27.90 | 27.99 | 17,533 | -0.18(-0.64%) |
Aug 19, 2019 | 28.09 | 28.31 | 28.08 | 28.17 | 10,245 | +0.11(+0.37%) |
Aug 16, 2019 | 27.89 | 28.15 | 27.89 | 28.07 | 12,700 | +0.19(+0.66%) |
Aug 15, 2019 | 27.85 | 27.90 | 27.73 | 27.88 | 18,292 | +0.12(+0.43%) |
Aug 14, 2019 | 28.13 | 28.13 | 27.76 | 27.76 | 17,328 | -0.37(-1.32%) |
Aug 13, 2019 | 28.15 | 28.41 | 28.13 | 28.13 | 18,968 | +0.20(+0.70%) |
Aug 12, 2019 | 28.06 | 28.06 | 27.91 | 27.93 | 8,544 | +0.19(+0.70%) |
Aug 09, 2019 | 27.69 | 28.00 | 27.69 | 27.74 | 6,800 | +0.04(+0.14%) |
Aug 08, 2019 | 27.78 | 27.80 | 27.70 | 27.70 | 18,902 | +0.13(+0.47%) |
Aug 07, 2019 | 27.35 | 27.71 | 27.34 | 27.57 | 267,382 | +0.65(+2.41%) |
Aug 06, 2019 | 26.87 | 26.92 | 26.82 | 26.92 | 11,471 | +0.52(+1.97%) |
Aug 05, 2019 | 26.46 | 26.51 | 26.36 | 26.40 | 7,547 | +0.10(+0.38%) |
Aug 02, 2019 | 26.47 | 26.83 | 26.23 | 26.30 | 35,500 | +0.15(+0.57%) |