Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.23 | 31.26 | 31.20 | 31.25 | 2,224 | -0.34(-1.08%) |
Oct 30, 2019 | 31.52 | 31.59 | 31.52 | 31.59 | 1,017 | +0.74(+2.40%) |
Oct 29, 2019 | 30.79 | 30.86 | 30.79 | 30.85 | 2,447 | -0.54(-1.72%) |
Oct 28, 2019 | 31.49 | 31.49 | 31.34 | 31.39 | 2,589 | -0.18(-0.57%) |
Oct 25, 2019 | 31.23 | 31.58 | 31.23 | 31.57 | 5,400 | +1.77(+5.94%) |
Oct 24, 2019 | 29.82 | 29.96 | 29.65 | 29.80 | 6,474 | -0.20(-0.67%) |
Oct 23, 2019 | 30.00 | 30.00 | 29.82 | 30.00 | 12,876 | -0.41(-1.35%) |
Oct 22, 2019 | 30.68 | 30.68 | 30.34 | 30.41 | 94,629 | +0.34(+1.13%) |
Oct 21, 2019 | 30.27 | 30.29 | 30.07 | 30.07 | 4,753 | +0.02(+0.07%) |
Oct 18, 2019 | 29.90 | 30.05 | 29.90 | 30.05 | 7,300 | +0.31(+1.04%) |
Oct 17, 2019 | 29.68 | 29.74 | 29.68 | 29.74 | 4,138 | +0.80(+2.76%) |
Oct 16, 2019 | 28.80 | 29.04 | 28.80 | 28.94 | 4,616 | +0.09(+0.31%) |
Oct 15, 2019 | 28.67 | 28.96 | 28.67 | 28.85 | 4,520 | -0.01(-0.03%) |
Oct 14, 2019 | 28.76 | 28.90 | 28.76 | 28.86 | 4,347 | +0.03(+0.10%) |
Oct 11, 2019 | 28.79 | 28.99 | 28.79 | 28.83 | 3,600 | +0.11(+0.38%) |
Oct 10, 2019 | 28.68 | 28.77 | 28.65 | 28.72 | 6,855 | -0.14(-0.49%) |
Oct 09, 2019 | 28.64 | 28.89 | 28.64 | 28.86 | 3,602 | +0.43(+1.51%) |
Oct 08, 2019 | 28.45 | 28.52 | 28.35 | 28.43 | 10,538 | -0.76(-2.60%) |
Oct 07, 2019 | 29.23 | 29.30 | 29.19 | 29.19 | 8,641 | +0.17(+0.59%) |
Oct 04, 2019 | 28.96 | 29.02 | 28.91 | 29.02 | 4,100 | +0.46(+1.61%) |
Oct 03, 2019 | 28.34 | 28.64 | 28.32 | 28.56 | 5,761 | +0.20(+0.69%) |
Oct 02, 2019 | 28.55 | 28.55 | 28.30 | 28.36 | 5,114 | -0.59(-2.02%) |
Oct 01, 2019 | 29.04 | 29.05 | 28.95 | 28.95 | 5,669 | -0.30(-1.03%) |
Sep 30, 2019 | 29.26 | 29.32 | 29.18 | 29.25 | 2,921 | -0.13(-0.44%) |
Sep 27, 2019 | 29.25 | 29.38 | 29.25 | 29.38 | 2,000 | -0.20(-0.68%) |
Sep 26, 2019 | 29.56 | 29.70 | 29.56 | 29.58 | 4,135 | +0.38(+1.30%) |
Sep 25, 2019 | 29.22 | 29.26 | 29.20 | 29.20 | 2,862 | -0.60(-2.01%) |
Sep 24, 2019 | 29.50 | 29.82 | 29.50 | 29.80 | 10,088 | +0.55(+1.89%) |
Sep 23, 2019 | 29.22 | 29.25 | 29.13 | 29.25 | 5,365 | -0.05(-0.17%) |
Sep 20, 2019 | 29.65 | 29.66 | 29.23 | 29.30 | 5,100 | -0.46(-1.55%) |
Sep 19, 2019 | 29.78 | 29.84 | 29.75 | 29.75 | 1,702 | +0.21(+0.73%) |
Sep 18, 2019 | 29.69 | 29.70 | 29.54 | 29.54 | 1,665 | +0.07(+0.24%) |
Sep 17, 2019 | 29.31 | 29.47 | 29.31 | 29.47 | 6,361 | +0.53(+1.83%) |
Sep 16, 2019 | 29.25 | 29.30 | 28.91 | 28.94 | 7,338 | -0.29(-0.99%) |
Sep 13, 2019 | 29.34 | 29.44 | 29.23 | 29.23 | 8,100 | -0.78(-2.60%) |
Sep 12, 2019 | 29.80 | 30.12 | 29.66 | 30.01 | 3,519 | +0.43(+1.45%) |
Sep 11, 2019 | 29.25 | 29.60 | 29.23 | 29.58 | 21,141 | +0.70(+2.42%) |
Sep 10, 2019 | 28.83 | 28.89 | 28.78 | 28.88 | 29,812 | -0.72(-2.43%) |
Sep 09, 2019 | 29.76 | 29.76 | 29.57 | 29.60 | 7,177 | -0.73(-2.41%) |
Sep 06, 2019 | 30.25 | 30.49 | 30.25 | 30.33 | 47,900 | -0.18(-0.60%) |
Sep 05, 2019 | 30.48 | 30.51 | 30.48 | 30.51 | 2,787 | -1.06(-3.34%) |
Sep 04, 2019 | 31.22 | 31.60 | 31.22 | 31.57 | 5,685 | +0.23(+0.73%) |
Sep 03, 2019 | 31.00 | 31.34 | 31.00 | 31.34 | 8,072 | +0.12(+0.37%) |
Aug 30, 2019 | 31.31 | 31.37 | 30.98 | 31.22 | 16,700 | +0.35(+1.15%) |
Aug 29, 2019 | 30.69 | 30.87 | 30.69 | 30.87 | 1,236 | +0.26(+0.84%) |
Aug 28, 2019 | 30.53 | 30.61 | 30.53 | 30.61 | 2,663 | +0.19(+0.64%) |
Aug 27, 2019 | 30.37 | 30.43 | 30.32 | 30.42 | 7,587 | +0.19(+0.63%) |
Aug 26, 2019 | 30.21 | 30.31 | 30.08 | 30.23 | 2,556 | +0.13(+0.43%) |
Aug 23, 2019 | 30.21 | 30.27 | 30.10 | 30.10 | 1,600 | -0.15(-0.50%) |
Aug 22, 2019 | 30.16 | 30.25 | 30.07 | 30.25 | 4,995 | -0.38(-1.24%) |
Aug 21, 2019 | 30.72 | 30.73 | 30.51 | 30.63 | 25,014 | +0.09(+0.29%) |
Aug 20, 2019 | 30.30 | 30.58 | 30.25 | 30.54 | 29,254 | +0.33(+1.10%) |
Aug 19, 2019 | 30.30 | 30.35 | 30.21 | 30.21 | 2,355 | +0.07(+0.24%) |
Aug 16, 2019 | 29.72 | 30.18 | 29.72 | 30.14 | 3,200 | +0.50(+1.69%) |
Aug 15, 2019 | 29.64 | 29.65 | 29.52 | 29.63 | 4,787 | -0.03(-0.11%) |
Aug 14, 2019 | 29.65 | 29.69 | 29.58 | 29.67 | 12,841 | -0.32(-1.07%) |
Aug 13, 2019 | 29.96 | 30.05 | 29.88 | 29.98 | 4,833 | +0.07(+0.25%) |
Aug 12, 2019 | 29.91 | 29.95 | 29.82 | 29.91 | 8,800 | -0.14(-0.47%) |
Aug 09, 2019 | 29.90 | 30.05 | 29.82 | 30.05 | 9,200 | +0.06(+0.20%) |
Aug 08, 2019 | 29.81 | 30.05 | 29.81 | 29.99 | 2,227 | +0.52(+1.78%) |
Aug 07, 2019 | 29.29 | 29.55 | 29.09 | 29.46 | 3,715 | +0.08(+0.27%) |
Aug 06, 2019 | 29.49 | 29.49 | 29.22 | 29.39 | 24,484 | +0.03(+0.09%) |
Aug 05, 2019 | 29.33 | 29.38 | 29.20 | 29.36 | 6,361 | -0.25(-0.84%) |
Aug 02, 2019 | 29.70 | 29.70 | 29.45 | 29.61 | 5,200 | -0.17(-0.57%) |