Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.28 | 30.72 | 30.28 | 30.56 | 5,874 | +0.70(+2.33%) |
Oct 30, 2019 | 29.67 | 29.99 | 29.67 | 29.86 | 7,052 | +0.19(+0.62%) |
Oct 29, 2019 | 29.73 | 29.81 | 29.50 | 29.67 | 4,786 | -0.14(-0.47%) |
Oct 28, 2019 | 30.18 | 30.23 | 29.72 | 29.82 | 3,535 | -0.53(-1.74%) |
Oct 25, 2019 | 30.66 | 30.70 | 30.15 | 30.34 | 7,100 | +0.14(+0.48%) |
Oct 24, 2019 | 30.08 | 30.35 | 30.08 | 30.20 | 5,099 | +0.37(+1.24%) |
Oct 23, 2019 | 29.72 | 29.94 | 29.72 | 29.83 | 5,428 | +0.17(+0.58%) |
Oct 22, 2019 | 29.52 | 29.66 | 29.41 | 29.66 | 4,560 | +0.15(+0.50%) |
Oct 21, 2019 | 29.79 | 29.89 | 29.44 | 29.51 | 7,823 | -0.29(-0.97%) |
Oct 18, 2019 | 29.70 | 29.93 | 29.65 | 29.80 | 6,500 | -0.02(-0.05%) |
Oct 17, 2019 | 29.75 | 29.97 | 29.72 | 29.82 | 5,245 | +0.04(+0.13%) |
Oct 16, 2019 | 29.58 | 29.80 | 29.58 | 29.78 | 5,441 | +0.36(+1.22%) |
Oct 15, 2019 | 29.75 | 29.75 | 29.26 | 29.42 | 6,750 | -0.45(-1.51%) |
Oct 14, 2019 | 29.68 | 29.94 | 29.68 | 29.87 | 4,215 | +0.24(+0.81%) |
Oct 11, 2019 | 29.50 | 29.65 | 29.17 | 29.63 | 21,300 | -0.37(-1.22%) |
Oct 10, 2019 | 29.97 | 30.18 | 29.86 | 30.00 | 12,423 | -0.56(-1.82%) |
Oct 09, 2019 | 30.69 | 30.69 | 30.44 | 30.55 | 3,765 | +0.02(+0.07%) |
Oct 08, 2019 | 30.58 | 30.59 | 30.21 | 30.53 | 13,178 | +0.58(+1.93%) |
Oct 07, 2019 | 30.28 | 30.36 | 29.81 | 29.95 | 4,569 | -0.46(-1.51%) |
Oct 04, 2019 | 30.20 | 30.55 | 30.20 | 30.41 | 5,800 | -0.07(-0.22%) |
Oct 03, 2019 | 30.35 | 31.36 | 30.32 | 30.48 | 7,397 | +0.16(+0.52%) |
Oct 02, 2019 | 30.00 | 30.46 | 29.92 | 30.32 | 13,564 | +0.82(+2.78%) |
Oct 01, 2019 | 28.78 | 29.75 | 28.77 | 29.50 | 39,565 | +0.25(+0.86%) |
Sep 30, 2019 | 29.74 | 29.74 | 28.70 | 29.25 | 28,572 | -0.92(-3.06%) |
Sep 27, 2019 | 30.00 | 30.35 | 29.85 | 30.17 | 16,400 | -0.30(-0.98%) |
Sep 26, 2019 | 30.75 | 30.82 | 30.47 | 30.47 | 6,482 | +0.00(+0.01%) |
Sep 25, 2019 | 31.44 | 31.46 | 30.40 | 30.46 | 6,957 | -1.22(-3.87%) |
Sep 24, 2019 | 31.20 | 31.79 | 31.08 | 31.69 | 14,178 | +0.30(+0.96%) |
Sep 23, 2019 | 31.04 | 31.44 | 31.03 | 31.39 | 5,438 | +0.37(+1.18%) |
Sep 20, 2019 | 30.49 | 31.02 | 30.31 | 31.02 | 10,000 | +0.76(+2.52%) |
Sep 19, 2019 | 30.50 | 30.50 | 30.21 | 30.26 | 4,199 | +0.25(+0.84%) |
Sep 18, 2019 | 30.51 | 30.75 | 29.11 | 30.01 | 15,711 | -0.41(-1.35%) |
Sep 17, 2019 | 30.35 | 30.66 | 29.71 | 30.42 | 4,106 | +0.14(+0.46%) |
Sep 16, 2019 | 30.40 | 30.60 | 30.15 | 30.28 | 11,128 | +0.50(+1.68%) |
Sep 13, 2019 | 30.32 | 30.57 | 29.70 | 29.78 | 17,500 | -0.47(-1.55%) |
Sep 12, 2019 | 30.99 | 31.02 | 30.25 | 30.25 | 9,804 | +0.04(+0.14%) |
Sep 11, 2019 | 29.78 | 30.30 | 29.78 | 30.21 | 11,806 | +0.43(+1.44%) |
Sep 10, 2019 | 30.17 | 30.36 | 29.78 | 29.78 | 50,344 | -0.68(-2.23%) |
Sep 09, 2019 | 30.60 | 30.72 | 30.26 | 30.46 | 40,342 | -0.14(-0.47%) |
Sep 06, 2019 | 31.15 | 31.48 | 30.51 | 30.60 | 54,900 | -0.49(-1.56%) |
Sep 05, 2019 | 31.81 | 31.85 | 30.54 | 31.09 | 74,780 | -1.50(-4.61%) |
Sep 04, 2019 | 32.20 | 32.65 | 32.20 | 32.59 | 13,066 | +0.38(+1.19%) |
Sep 03, 2019 | 31.76 | 32.37 | 31.76 | 32.21 | 18,817 | +0.61(+1.93%) |
Aug 30, 2019 | 31.35 | 31.63 | 31.20 | 31.60 | 9,600 | +0.16(+0.52%) |
Aug 29, 2019 | 32.15 | 32.15 | 31.13 | 31.44 | 15,949 | -0.51(-1.58%) |
Aug 28, 2019 | 32.00 | 32.20 | 31.71 | 31.94 | 21,610 | -0.13(-0.40%) |
Aug 27, 2019 | 31.58 | 32.14 | 31.55 | 32.07 | 18,959 | +0.55(+1.76%) |
Aug 26, 2019 | 31.75 | 31.89 | 31.23 | 31.52 | 22,735 | +0.00(+0.02%) |
Aug 23, 2019 | 30.66 | 31.59 | 30.54 | 31.51 | 26,100 | +1.10(+3.63%) |
Aug 22, 2019 | 30.50 | 30.59 | 30.32 | 30.41 | 11,523 | -0.14(-0.45%) |
Aug 21, 2019 | 30.60 | 30.71 | 30.38 | 30.54 | 23,506 | -0.14(-0.46%) |
Aug 20, 2019 | 30.46 | 30.81 | 30.46 | 30.68 | 14,620 | +0.42(+1.39%) |
Aug 19, 2019 | 30.30 | 30.58 | 30.20 | 30.27 | 34,774 | -0.70(-2.27%) |
Aug 16, 2019 | 31.04 | 31.18 | 30.59 | 30.97 | 13,800 | -0.35(-1.13%) |
Aug 15, 2019 | 31.19 | 31.49 | 30.89 | 31.32 | 17,608 | +0.34(+1.10%) |
Aug 14, 2019 | 31.75 | 31.75 | 29.94 | 30.98 | 92,384 | +0.41(+1.34%) |
Aug 13, 2019 | 31.30 | 31.30 | 29.59 | 30.57 | 94,223 | -0.30(-0.97%) |
Aug 12, 2019 | 30.50 | 31.15 | 30.50 | 30.87 | 38,951 | +0.57(+1.88%) |
Aug 09, 2019 | 30.54 | 30.73 | 30.29 | 30.30 | 12,800 | -0.30(-0.97%) |
Aug 08, 2019 | 30.37 | 30.76 | 30.15 | 30.60 | 31,002 | +0.29(+0.95%) |
Aug 07, 2019 | 30.09 | 30.91 | 30.09 | 30.31 | 49,404 | +0.85(+2.88%) |
Aug 06, 2019 | 29.18 | 29.50 | 29.07 | 29.46 | 37,362 | +0.47(+1.62%) |
Aug 05, 2019 | 28.93 | 29.38 | 28.75 | 28.99 | 93,853 | +0.83(+2.95%) |
Aug 02, 2019 | 28.15 | 28.48 | 28.00 | 28.16 | 9,000 | -0.26(-0.91%) |