Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.29 | 28.34 | 28.03 | 28.16 | 43,189 | -0.63(-2.19%) |
Oct 30, 2019 | 28.45 | 28.87 | 28.45 | 28.79 | 28,869 | +0.53(+1.88%) |
Oct 29, 2019 | 28.15 | 28.35 | 28.06 | 28.26 | 346,401 | -0.45(-1.57%) |
Oct 28, 2019 | 28.70 | 28.82 | 28.62 | 28.71 | 52,247 | +0.27(+0.95%) |
Oct 25, 2019 | 28.57 | 28.61 | 28.35 | 28.44 | 60,300 | -0.53(-1.83%) |
Oct 24, 2019 | 29.07 | 29.07 | 28.89 | 28.97 | 44,760 | +0.01(+0.03%) |
Oct 23, 2019 | 28.85 | 29.00 | 28.80 | 28.96 | 53,370 | -0.33(-1.13%) |
Oct 22, 2019 | 29.29 | 29.43 | 29.23 | 29.29 | 38,196 | -0.05(-0.17%) |
Oct 21, 2019 | 29.17 | 29.35 | 29.11 | 29.34 | 69,382 | -0.15(-0.51%) |
Oct 18, 2019 | 29.57 | 29.57 | 29.37 | 29.49 | 49,200 | -0.17(-0.57%) |
Oct 17, 2019 | 29.69 | 29.71 | 29.58 | 29.66 | 49,214 | +0.29(+0.97%) |
Oct 16, 2019 | 29.39 | 29.44 | 29.31 | 29.38 | 53,377 | +0.02(+0.08%) |
Oct 15, 2019 | 29.42 | 29.54 | 29.28 | 29.35 | 75,632 | -0.21(-0.70%) |
Oct 14, 2019 | 29.59 | 29.64 | 29.48 | 29.56 | 33,197 | +0.07(+0.24%) |
Oct 11, 2019 | 29.49 | 29.64 | 29.46 | 29.49 | 144,800 | +0.13(+0.44%) |
Oct 10, 2019 | 29.35 | 29.49 | 29.30 | 29.36 | 62,858 | -0.34(-1.14%) |
Oct 09, 2019 | 29.58 | 29.85 | 29.54 | 29.70 | 51,236 | +0.05(+0.17%) |
Oct 08, 2019 | 29.71 | 29.77 | 29.46 | 29.65 | 57,270 | +0.04(+0.14%) |
Oct 07, 2019 | 29.76 | 29.79 | 29.61 | 29.61 | 34,184 | +0.04(+0.15%) |
Oct 04, 2019 | 29.43 | 29.59 | 29.38 | 29.57 | 146,200 | +0.46(+1.57%) |
Oct 03, 2019 | 29.02 | 29.23 | 28.95 | 29.11 | 43,879 | +0.37(+1.29%) |
Oct 02, 2019 | 29.19 | 29.19 | 28.67 | 28.74 | 41,332 | -0.61(-2.08%) |
Oct 01, 2019 | 29.35 | 29.50 | 29.16 | 29.35 | 42,659 | -0.11(-0.37%) |
Sep 30, 2019 | 29.46 | 29.63 | 29.42 | 29.46 | 66,667 | -0.31(-1.04%) |
Sep 27, 2019 | 29.72 | 29.86 | 29.66 | 29.77 | 98,400 | +0.04(+0.13%) |
Sep 26, 2019 | 29.60 | 29.85 | 29.60 | 29.73 | 103,569 | +0.61(+2.09%) |
Sep 25, 2019 | 29.37 | 29.37 | 29.09 | 29.12 | 72,455 | -0.29(-0.99%) |
Sep 24, 2019 | 29.13 | 29.43 | 29.13 | 29.41 | 63,173 | +0.21(+0.72%) |
Sep 23, 2019 | 29.22 | 29.29 | 29.14 | 29.20 | 37,151 | +0.08(+0.27%) |
Sep 20, 2019 | 29.15 | 29.29 | 29.12 | 29.12 | 126,000 | -0.14(-0.48%) |
Sep 19, 2019 | 29.29 | 29.31 | 29.22 | 29.26 | 54,185 | +0.12(+0.41%) |
Sep 18, 2019 | 29.12 | 29.33 | 29.09 | 29.14 | 69,013 | -0.16(-0.55%) |
Sep 17, 2019 | 29.28 | 29.35 | 29.24 | 29.30 | 59,520 | +0.59(+2.06%) |
Sep 16, 2019 | 28.90 | 28.91 | 28.71 | 28.71 | 64,849 | -0.54(-1.85%) |
Sep 13, 2019 | 29.16 | 29.37 | 29.15 | 29.25 | 51,900 | -0.01(-0.03%) |
Sep 12, 2019 | 29.12 | 29.38 | 29.12 | 29.26 | 59,236 | -0.06(-0.20%) |
Sep 11, 2019 | 29.17 | 29.39 | 29.17 | 29.32 | 47,968 | +0.07(+0.24%) |
Sep 10, 2019 | 29.07 | 29.43 | 29.07 | 29.25 | 74,539 | -0.75(-2.50%) |
Sep 09, 2019 | 30.06 | 30.16 | 29.93 | 30.00 | 123,220 | -0.26(-0.86%) |
Sep 06, 2019 | 30.23 | 30.43 | 30.23 | 30.26 | 109,300 | +0.24(+0.80%) |
Sep 05, 2019 | 30.36 | 30.36 | 30.02 | 30.02 | 139,714 | -0.28(-0.92%) |
Sep 04, 2019 | 30.15 | 30.42 | 30.15 | 30.30 | 71,908 | +0.35(+1.17%) |
Sep 03, 2019 | 29.87 | 30.05 | 29.87 | 29.95 | 51,900 | +0.52(+1.77%) |
Aug 30, 2019 | 29.64 | 29.65 | 29.34 | 29.43 | 32,700 | -0.11(-0.37%) |
Aug 29, 2019 | 29.55 | 29.66 | 29.44 | 29.54 | 45,118 | +0.04(+0.12%) |
Aug 28, 2019 | 29.44 | 29.58 | 29.42 | 29.50 | 70,316 | +0.23(+0.80%) |
Aug 27, 2019 | 29.44 | 29.50 | 29.27 | 29.27 | 56,635 | -0.39(-1.31%) |
Aug 26, 2019 | 29.74 | 29.74 | 29.57 | 29.66 | 59,703 | +0.04(+0.12%) |
Aug 23, 2019 | 29.69 | 29.85 | 29.62 | 29.62 | 53,300 | -0.19(-0.62%) |
Aug 22, 2019 | 29.79 | 29.92 | 29.78 | 29.81 | 155,747 | -0.25(-0.84%) |
Aug 21, 2019 | 29.85 | 30.19 | 29.85 | 30.06 | 583,599 | +0.44(+1.49%) |
Aug 20, 2019 | 29.76 | 29.76 | 29.58 | 29.62 | 35,184 | +0.53(+1.82%) |
Aug 19, 2019 | 29.14 | 29.17 | 29.05 | 29.09 | 42,751 | -0.58(-1.95%) |
Aug 16, 2019 | 29.77 | 29.90 | 29.66 | 29.67 | 71,900 | +0.35(+1.19%) |
Aug 15, 2019 | 29.34 | 29.57 | 29.17 | 29.32 | 62,820 | +1.07(+3.81%) |
Aug 14, 2019 | 28.84 | 28.84 | 28.22 | 28.25 | 56,195 | -0.81(-2.80%) |
Aug 13, 2019 | 29.03 | 29.22 | 28.96 | 29.06 | 59,774 | -0.13(-0.45%) |
Aug 12, 2019 | 29.15 | 29.27 | 29.13 | 29.19 | 38,708 | -0.03(-0.10%) |
Aug 09, 2019 | 29.33 | 29.33 | 29.14 | 29.22 | 91,900 | -0.03(-0.09%) |
Aug 08, 2019 | 28.91 | 29.34 | 28.81 | 29.25 | 436,673 | +2.89(+10.99%) |
Aug 07, 2019 | 26.22 | 26.44 | 26.14 | 26.35 | 195,720 | +0.23(+0.88%) |
Aug 06, 2019 | 26.18 | 26.21 | 26.03 | 26.12 | 163,537 | +0.02(+0.08%) |
Aug 05, 2019 | 26.33 | 26.33 | 25.98 | 26.10 | 942,959 | -1.08(-3.97%) |
Aug 02, 2019 | 27.21 | 27.27 | 27.12 | 27.18 | 719,300 | -0.08(-0.29%) |