Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.88 | 31.01 | 30.57 | 30.93 | 12,159 | -0.20(-0.64%) |
Oct 30, 2019 | 31.03 | 31.56 | 30.90 | 31.13 | 13,968 | -0.02(-0.06%) |
Oct 29, 2019 | 31.14 | 31.38 | 31.14 | 31.15 | 4,778 | -0.35(-1.11%) |
Oct 28, 2019 | 31.38 | 31.67 | 31.35 | 31.50 | 17,699 | +0.95(+3.11%) |
Oct 25, 2019 | 30.42 | 30.78 | 30.41 | 30.55 | 9,200 | +0.08(+0.26%) |
Oct 24, 2019 | 30.52 | 30.70 | 30.39 | 30.47 | 12,712 | -0.01(-0.03%) |
Oct 23, 2019 | 30.42 | 30.72 | 30.42 | 30.48 | 5,342 | -0.26(-0.85%) |
Oct 22, 2019 | 30.87 | 30.89 | 30.52 | 30.74 | 5,638 | -0.20(-0.65%) |
Oct 21, 2019 | 30.86 | 30.94 | 30.72 | 30.94 | 5,278 | +0.10(+0.32%) |
Oct 18, 2019 | 31.12 | 31.14 | 30.81 | 30.84 | 16,300 | -0.61(-1.94%) |
Oct 17, 2019 | 31.74 | 31.89 | 31.45 | 31.45 | 9,714 | -0.03(-0.10%) |
Oct 16, 2019 | 31.68 | 31.68 | 31.48 | 31.48 | 12,717 | +0.02(+0.06%) |
Oct 15, 2019 | 31.45 | 31.68 | 31.31 | 31.46 | 9,072 | +0.14(+0.45%) |
Oct 14, 2019 | 31.03 | 31.89 | 30.93 | 31.32 | 63,004 | +0.29(+0.93%) |
Oct 11, 2019 | 31.22 | 31.45 | 30.95 | 31.03 | 17,700 | +0.86(+2.85%) |
Oct 10, 2019 | 29.93 | 30.45 | 29.93 | 30.17 | 19,441 | +1.16(+4.00%) |
Oct 09, 2019 | 29.09 | 29.18 | 28.79 | 29.01 | 10,087 | +0.60(+2.11%) |
Oct 08, 2019 | 29.64 | 29.64 | 28.39 | 28.41 | 34,855 | -2.06(-6.76%) |
Oct 07, 2019 | 30.31 | 31.20 | 30.31 | 30.47 | 32,322 | -0.14(-0.46%) |
Oct 04, 2019 | 30.27 | 30.64 | 30.27 | 30.61 | 10,400 | +0.31(+1.02%) |
Oct 03, 2019 | 30.17 | 30.30 | 29.94 | 30.30 | 8,144 | +0.22(+0.73%) |
Oct 02, 2019 | 30.08 | 30.25 | 29.91 | 30.08 | 13,188 | -0.14(-0.46%) |
Oct 01, 2019 | 30.29 | 30.29 | 29.76 | 30.22 | 13,435 | +0.17(+0.57%) |
Sep 30, 2019 | 30.42 | 30.42 | 30.05 | 30.05 | 11,985 | +0.24(+0.81%) |
Sep 27, 2019 | 30.45 | 30.50 | 29.63 | 29.81 | 14,400 | -0.43(-1.42%) |
Sep 26, 2019 | 30.33 | 30.69 | 30.21 | 30.24 | 9,693 | -0.05(-0.17%) |
Sep 25, 2019 | 30.22 | 30.48 | 30.02 | 30.29 | 11,549 | +0.23(+0.77%) |
Sep 24, 2019 | 30.56 | 30.92 | 30.04 | 30.06 | 31,479 | -1.24(-3.96%) |
Sep 23, 2019 | 30.60 | 31.57 | 30.49 | 31.30 | 66,842 | +0.50(+1.62%) |
Sep 20, 2019 | 31.24 | 31.36 | 30.80 | 30.80 | 12,600 | -0.04(-0.13%) |
Sep 19, 2019 | 31.29 | 31.40 | 30.83 | 30.84 | 21,687 | -0.47(-1.50%) |
Sep 18, 2019 | 31.45 | 31.65 | 31.10 | 31.31 | 16,220 | +0.04(+0.13%) |
Sep 17, 2019 | 30.84 | 31.38 | 30.29 | 31.27 | 18,337 | +0.02(+0.06%) |
Sep 16, 2019 | 31.70 | 31.70 | 31.08 | 31.25 | 34,364 | -1.75(-5.30%) |
Sep 13, 2019 | 32.70 | 33.15 | 32.70 | 33.00 | 25,700 | +0.64(+1.98%) |
Sep 12, 2019 | 32.33 | 32.56 | 32.13 | 32.36 | 24,977 | +1.11(+3.55%) |
Sep 11, 2019 | 31.02 | 31.35 | 30.98 | 31.25 | 14,369 | +0.45(+1.46%) |
Sep 10, 2019 | 30.68 | 30.91 | 30.51 | 30.80 | 8,968 | +0.18(+0.59%) |
Sep 09, 2019 | 30.82 | 30.85 | 30.62 | 30.62 | 13,313 | -0.15(-0.49%) |
Sep 06, 2019 | 30.67 | 30.78 | 30.52 | 30.77 | 16,800 | +0.58(+1.92%) |
Sep 05, 2019 | 30.09 | 30.30 | 30.00 | 30.19 | 23,001 | +1.00(+3.43%) |
Sep 04, 2019 | 29.27 | 29.28 | 29.00 | 29.19 | 20,258 | +0.58(+2.03%) |
Sep 03, 2019 | 28.23 | 28.61 | 28.05 | 28.61 | 11,882 | +0.39(+1.38%) |
Aug 30, 2019 | 28.40 | 28.50 | 28.14 | 28.22 | 30,300 | -0.59(-2.05%) |
Aug 29, 2019 | 28.89 | 28.89 | 28.46 | 28.81 | 19,938 | +0.26(+0.91%) |
Aug 28, 2019 | 28.62 | 28.62 | 27.91 | 28.55 | 36,422 | -0.65(-2.23%) |
Aug 27, 2019 | 29.23 | 29.37 | 29.03 | 29.20 | 16,150 | -0.36(-1.22%) |
Aug 26, 2019 | 29.47 | 29.63 | 29.33 | 29.56 | 9,722 | +0.62(+2.14%) |
Aug 23, 2019 | 29.79 | 29.79 | 28.80 | 28.94 | 29,700 | -0.65(-2.20%) |
Aug 22, 2019 | 29.91 | 29.91 | 29.59 | 29.59 | 12,159 | -0.24(-0.80%) |
Aug 21, 2019 | 29.87 | 29.96 | 29.75 | 29.83 | 8,162 | +0.10(+0.34%) |
Aug 20, 2019 | 29.94 | 30.25 | 29.64 | 29.73 | 21,737 | -0.93(-3.03%) |
Aug 19, 2019 | 31.03 | 31.03 | 30.37 | 30.66 | 14,635 | +1.59(+5.47%) |
Aug 16, 2019 | 29.37 | 29.59 | 29.07 | 29.07 | 20,000 | +0.40(+1.40%) |
Aug 15, 2019 | 28.83 | 28.84 | 28.48 | 28.67 | 11,406 | +0.12(+0.42%) |
Aug 14, 2019 | 29.21 | 29.26 | 28.37 | 28.55 | 25,302 | -0.59(-2.02%) |
Aug 13, 2019 | 28.33 | 29.69 | 28.13 | 29.14 | 53,884 | +1.31(+4.71%) |
Aug 12, 2019 | 28.18 | 28.25 | 27.62 | 27.83 | 21,679 | -0.88(-3.07%) |
Aug 09, 2019 | 28.80 | 28.87 | 28.18 | 28.71 | 23,700 | -0.54(-1.85%) |
Aug 08, 2019 | 28.92 | 29.25 | 28.62 | 29.25 | 27,270 | +0.23(+0.79%) |
Aug 07, 2019 | 28.69 | 29.03 | 28.14 | 29.02 | 22,498 | -0.33(-1.12%) |
Aug 06, 2019 | 29.33 | 29.44 | 28.89 | 29.35 | 38,869 | +0.75(+2.62%) |
Aug 05, 2019 | 29.00 | 29.44 | 28.47 | 28.60 | 39,417 | -2.39(-7.71%) |
Aug 02, 2019 | 31.10 | 31.10 | 30.60 | 30.99 | 27,100 | +0.17(+0.55%) |