Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.65 | 30.65 | 30.28 | 30.50 | 208,257 | -0.27(-0.87%) |
Oct 30, 2019 | 30.83 | 30.83 | 30.53 | 30.76 | 263,615 | -0.06(-0.21%) |
Oct 29, 2019 | 30.75 | 30.90 | 30.65 | 30.83 | 339,871 | +0.01(+0.03%) |
Oct 28, 2019 | 30.72 | 30.89 | 30.72 | 30.82 | 174,287 | +0.28(+0.92%) |
Oct 25, 2019 | 30.28 | 30.60 | 30.28 | 30.54 | 152,452 | +0.27(+0.90%) |
Oct 24, 2019 | 30.23 | 30.34 | 30.09 | 30.27 | 129,911 | +0.22(+0.72%) |
Oct 23, 2019 | 29.98 | 30.07 | 29.95 | 30.05 | 117,762 | +0.03(+0.09%) |
Oct 22, 2019 | 30.03 | 30.24 | 29.98 | 30.02 | 142,368 | +0.05(+0.17%) |
Oct 21, 2019 | 29.80 | 29.99 | 29.77 | 29.97 | 237,590 | +0.30(+1.02%) |
Oct 18, 2019 | 29.66 | 29.76 | 29.52 | 29.67 | 70,563 | -0.01(-0.03%) |
Oct 17, 2019 | 29.65 | 29.84 | 29.60 | 29.68 | 196,058 | +0.20(+0.69%) |
Oct 16, 2019 | 29.54 | 29.70 | 29.46 | 29.48 | 147,871 | -0.14(-0.47%) |
Oct 15, 2019 | 29.27 | 29.73 | 29.23 | 29.62 | 166,169 | +0.43(+1.48%) |
Oct 14, 2019 | 29.16 | 29.23 | 29.11 | 29.18 | 87,479 | -0.05(-0.16%) |
Oct 11, 2019 | 29.11 | 29.49 | 29.11 | 29.23 | 160,946 | +0.54(+1.89%) |
Oct 10, 2019 | 28.49 | 28.87 | 28.49 | 28.69 | 171,940 | +0.29(+1.04%) |
Oct 09, 2019 | 28.37 | 28.54 | 28.32 | 28.39 | 112,072 | +0.30(+1.08%) |
Oct 08, 2019 | 28.43 | 28.48 | 28.09 | 28.09 | 106,742 | -0.60(-2.08%) |
Oct 07, 2019 | 28.75 | 28.92 | 28.67 | 28.69 | 259,845 | -0.12(-0.41%) |
Oct 04, 2019 | 28.49 | 28.81 | 28.49 | 28.81 | 228,352 | +0.47(+1.65%) |
Oct 03, 2019 | 28.18 | 28.34 | 27.86 | 28.34 | 509,296 | +0.16(+0.55%) |
Oct 02, 2019 | 28.54 | 28.54 | 28.03 | 28.18 | 379,855 | -0.55(-1.92%) |
Oct 01, 2019 | 29.40 | 29.49 | 28.72 | 28.73 | 240,197 | -0.51(-1.76%) |
Sep 30, 2019 | 29.20 | 29.31 | 29.14 | 29.25 | 104,127 | +0.15(+0.51%) |
Sep 27, 2019 | 29.32 | 29.42 | 28.95 | 29.10 | 153,868 | -0.16(-0.53%) |
Sep 26, 2019 | 29.33 | 29.37 | 29.15 | 29.26 | 104,780 | -0.17(-0.59%) |
Sep 25, 2019 | 29.13 | 29.45 | 29.06 | 29.43 | 188,207 | +0.29(+1.00%) |
Sep 24, 2019 | 29.53 | 29.56 | 28.99 | 29.14 | 79,959 | -0.27(-0.93%) |
Sep 23, 2019 | 29.27 | 29.49 | 29.21 | 29.41 | 154,413 | +0.10(+0.34%) |
Sep 20, 2019 | 29.62 | 29.68 | 29.31 | 29.31 | 114,142 | -0.22(-0.74%) |
Sep 19, 2019 | 29.70 | 29.79 | 29.53 | 29.53 | 856,438 | -0.11(-0.37%) |
Sep 18, 2019 | 29.52 | 29.65 | 29.35 | 29.64 | 209,362 | +0.07(+0.25%) |
Sep 17, 2019 | 29.49 | 29.57 | 29.38 | 29.57 | 168,250 | -0.03(-0.09%) |
Sep 16, 2019 | 29.47 | 29.66 | 29.37 | 29.60 | 91,891 | -0.11(-0.37%) |
Sep 13, 2019 | 29.80 | 29.83 | 29.69 | 29.71 | 115,564 | +0.11(+0.37%) |
Sep 12, 2019 | 29.63 | 29.72 | 29.40 | 29.60 | 139,595 | +0.04(+0.12%) |
Sep 11, 2019 | 29.38 | 29.56 | 29.13 | 29.56 | 103,128 | +0.26(+0.87%) |
Sep 10, 2019 | 29.01 | 29.31 | 28.93 | 29.31 | 104,885 | +0.27(+0.95%) |
Sep 09, 2019 | 28.85 | 29.08 | 28.79 | 29.03 | 136,338 | +0.34(+1.18%) |
Sep 06, 2019 | 28.65 | 28.79 | 28.64 | 28.69 | 143,771 | +0.03(+0.10%) |
Sep 05, 2019 | 28.36 | 28.82 | 28.36 | 28.66 | 191,735 | +0.66(+2.35%) |
Sep 04, 2019 | 27.87 | 28.02 | 27.87 | 28.01 | 243,017 | +0.42(+1.53%) |
Sep 03, 2019 | 27.70 | 27.71 | 27.44 | 27.59 | 656,593 | -0.32(-1.15%) |
Aug 30, 2019 | 27.99 | 28.07 | 27.78 | 27.91 | 101,350 | +0.08(+0.30%) |
Aug 29, 2019 | 27.68 | 27.88 | 27.68 | 27.82 | 99,349 | +0.47(+1.71%) |
Aug 28, 2019 | 27.07 | 27.42 | 26.97 | 27.36 | 135,498 | +0.20(+0.74%) |
Aug 27, 2019 | 27.55 | 27.58 | 27.08 | 27.16 | 68,751 | -0.21(-0.77%) |
Aug 26, 2019 | 27.38 | 27.39 | 27.17 | 27.37 | 76,747 | +0.30(+1.12%) |
Aug 23, 2019 | 27.73 | 27.87 | 26.98 | 27.06 | 125,841 | -0.86(-3.08%) |
Aug 22, 2019 | 27.93 | 28.03 | 27.73 | 27.92 | 75,936 | +0.06(+0.23%) |
Aug 21, 2019 | 27.91 | 27.93 | 27.81 | 27.86 | 78,582 | +0.26(+0.93%) |
Aug 20, 2019 | 27.75 | 27.81 | 27.60 | 27.60 | 79,713 | -0.26(-0.93%) |
Aug 19, 2019 | 27.87 | 27.92 | 27.81 | 27.86 | 54,069 | +0.36(+1.31%) |
Aug 16, 2019 | 27.15 | 27.55 | 27.12 | 27.50 | 87,356 | +0.62(+2.31%) |
Aug 15, 2019 | 27.06 | 27.11 | 26.74 | 26.88 | 121,593 | -0.12(-0.44%) |
Aug 14, 2019 | 27.45 | 27.45 | 26.96 | 27.00 | 122,637 | -1.02(-3.62%) |
Aug 13, 2019 | 27.51 | 28.29 | 27.39 | 28.02 | 108,784 | +0.46(+1.66%) |
Aug 12, 2019 | 27.81 | 27.84 | 27.46 | 27.56 | 97,985 | -0.47(-1.66%) |
Aug 09, 2019 | 28.12 | 28.16 | 27.80 | 28.02 | 69,863 | -0.26(-0.91%) |
Aug 08, 2019 | 27.91 | 28.29 | 27.81 | 28.28 | 107,752 | +0.55(+1.98%) |
Aug 07, 2019 | 27.41 | 27.76 | 27.18 | 27.73 | 158,074 | -0.08(-0.30%) |
Aug 06, 2019 | 27.75 | 27.84 | 27.44 | 27.81 | 127,454 | +0.30(+1.08%) |
Aug 05, 2019 | 27.90 | 27.90 | 27.30 | 27.52 | 113,911 | -0.99(-3.48%) |
Aug 02, 2019 | 28.69 | 28.72 | 28.25 | 28.51 | 201,608 | -0.28(-0.98%) |