Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.34 | 29.48 | 29.34 | 29.37 | 11,092 | +0.15(+0.51%) |
Oct 30, 2019 | 29.42 | 29.44 | 29.21 | 29.23 | 5,075 | +0.04(+0.13%) |
Oct 29, 2019 | 29.12 | 29.21 | 29.12 | 29.19 | 7,907 | +0.31(+1.06%) |
Oct 28, 2019 | 28.91 | 28.95 | 28.84 | 28.88 | 10,433 | -0.20(-0.70%) |
Oct 25, 2019 | 29.37 | 29.37 | 29.09 | 29.09 | 3,712 | -0.34(-1.14%) |
Oct 24, 2019 | 29.43 | 29.47 | 29.38 | 29.42 | 4,941 | +0.12(+0.40%) |
Oct 23, 2019 | 29.50 | 29.50 | 29.29 | 29.30 | 5,041 | -0.01(-0.03%) |
Oct 22, 2019 | 29.25 | 29.32 | 29.25 | 29.31 | 2,717 | -0.01(-0.04%) |
Oct 21, 2019 | 29.37 | 29.40 | 29.32 | 29.32 | 4,093 | -0.22(-0.74%) |
Oct 18, 2019 | 29.47 | 29.60 | 29.47 | 29.54 | 19,362 | +0.47(+1.63%) |
Oct 17, 2019 | 29.11 | 29.11 | 29.07 | 29.07 | 932 | -0.12(-0.42%) |
Oct 16, 2019 | 29.34 | 29.34 | 29.20 | 29.20 | 5,843 | +0.16(+0.56%) |
Oct 15, 2019 | 29.07 | 29.07 | 28.97 | 29.03 | 3,631 | +0.06(+0.22%) |
Oct 14, 2019 | 28.88 | 28.97 | 28.87 | 28.97 | 4,278 | -0.13(-0.44%) |
Oct 11, 2019 | 29.27 | 29.27 | 28.92 | 29.10 | 12,640 | -0.41(-1.39%) |
Oct 10, 2019 | 29.63 | 29.63 | 29.41 | 29.50 | 8,534 | -0.53(-1.75%) |
Oct 09, 2019 | 30.01 | 30.03 | 29.97 | 30.03 | 4,257 | -0.52(-1.69%) |
Oct 08, 2019 | 30.50 | 30.55 | 30.40 | 30.55 | 7,283 | +0.34(+1.11%) |
Oct 07, 2019 | 30.34 | 30.34 | 30.17 | 30.21 | 3,019 | +0.06(+0.20%) |
Oct 04, 2019 | 30.39 | 30.39 | 30.15 | 30.15 | 5,818 | -0.10(-0.32%) |
Oct 03, 2019 | 30.35 | 30.41 | 30.24 | 30.25 | 5,312 | -0.21(-0.69%) |
Oct 02, 2019 | 30.45 | 30.58 | 30.45 | 30.46 | 11,271 | +0.09(+0.30%) |
Oct 01, 2019 | 30.30 | 30.40 | 30.26 | 30.37 | 9,022 | +0.09(+0.31%) |
Sep 30, 2019 | 30.35 | 30.35 | 30.17 | 30.27 | 7,525 | -0.06(-0.19%) |
Sep 27, 2019 | 29.92 | 30.48 | 29.82 | 30.33 | 15,951 | +0.40(+1.33%) |
Sep 26, 2019 | 29.92 | 30.03 | 29.91 | 29.93 | 18,525 | +0.36(+1.23%) |
Sep 25, 2019 | 29.79 | 29.85 | 29.57 | 29.57 | 11,536 | -0.00(-0.01%) |
Sep 24, 2019 | 29.52 | 29.67 | 29.46 | 29.57 | 14,742 | +0.00(+0.00%) |
Sep 23, 2019 | 29.65 | 29.67 | 29.52 | 29.57 | 8,148 | +0.02(+0.07%) |
Sep 20, 2019 | 29.14 | 29.59 | 29.14 | 29.55 | 22,212 | +0.44(+1.52%) |
Sep 19, 2019 | 29.05 | 29.17 | 29.00 | 29.11 | 12,674 | -0.12(-0.40%) |
Sep 18, 2019 | 29.13 | 29.34 | 29.13 | 29.23 | 7,549 | +0.06(+0.20%) |
Sep 17, 2019 | 29.31 | 29.34 | 29.17 | 29.17 | 27,777 | +0.41(+1.44%) |
Sep 16, 2019 | 28.68 | 28.80 | 28.68 | 28.76 | 1,854 | +0.39(+1.37%) |
Sep 13, 2019 | 28.41 | 28.41 | 28.28 | 28.37 | 6,724 | -0.21(-0.72%) |
Sep 12, 2019 | 28.75 | 28.76 | 28.49 | 28.58 | 16,989 | -0.35(-1.20%) |
Sep 11, 2019 | 29.03 | 29.07 | 28.92 | 28.92 | 9,342 | +0.07(+0.24%) |
Sep 10, 2019 | 28.76 | 28.88 | 28.76 | 28.85 | 16,983 | +0.10(+0.34%) |
Sep 09, 2019 | 28.78 | 28.84 | 28.74 | 28.76 | 20,330 | -0.11(-0.39%) |
Sep 06, 2019 | 28.76 | 28.89 | 28.76 | 28.87 | 8,558 | -0.14(-0.50%) |
Sep 05, 2019 | 29.07 | 29.13 | 28.97 | 29.01 | 33,169 | -0.53(-1.78%) |
Sep 04, 2019 | 29.61 | 29.65 | 29.53 | 29.54 | 19,486 | -0.45(-1.51%) |
Sep 03, 2019 | 30.16 | 30.17 | 29.99 | 29.99 | 28,788 | -0.23(-0.75%) |
Aug 30, 2019 | 30.21 | 30.31 | 30.19 | 30.22 | 9,068 | +0.18(+0.59%) |
Aug 29, 2019 | 30.11 | 30.15 | 29.98 | 30.04 | 5,892 | -0.38(-1.26%) |
Aug 28, 2019 | 30.64 | 30.64 | 30.36 | 30.42 | 34,978 | +0.04(+0.13%) |
Aug 27, 2019 | 30.10 | 30.39 | 30.03 | 30.39 | 15,590 | +0.00(+0.00%) |
Aug 26, 2019 | 30.41 | 30.50 | 30.33 | 30.39 | 37,038 | -0.27(-0.86%) |
Aug 23, 2019 | 30.19 | 30.75 | 30.03 | 30.65 | 60,421 | +0.56(+1.86%) |
Aug 22, 2019 | 29.99 | 30.17 | 29.99 | 30.09 | 10,757 | +0.26(+0.89%) |
Aug 21, 2019 | 30.06 | 30.08 | 29.82 | 29.83 | 11,742 | -0.43(-1.43%) |
Aug 20, 2019 | 30.08 | 30.27 | 30.08 | 30.26 | 16,577 | +0.01(+0.03%) |
Aug 19, 2019 | 30.10 | 30.25 | 29.99 | 30.25 | 19,068 | -0.31(-1.03%) |
Aug 16, 2019 | 30.69 | 30.73 | 30.48 | 30.56 | 25,880 | -0.38(-1.24%) |
Aug 15, 2019 | 31.11 | 31.11 | 30.92 | 30.95 | 26,299 | -0.38(-1.22%) |
Aug 14, 2019 | 31.29 | 31.35 | 31.08 | 31.33 | 48,938 | +0.88(+2.90%) |
Aug 13, 2019 | 31.45 | 31.45 | 30.24 | 30.44 | 49,893 | -1.11(-3.51%) |
Aug 12, 2019 | 31.50 | 31.59 | 31.40 | 31.55 | 40,189 | -0.05(-0.16%) |
Aug 09, 2019 | 31.45 | 31.77 | 31.42 | 31.60 | 32,911 | +0.51(+1.65%) |
Aug 08, 2019 | 31.28 | 31.28 | 31.01 | 31.09 | 38,691 | -0.35(-1.10%) |
Aug 07, 2019 | 32.03 | 32.11 | 31.44 | 31.44 | 79,841 | -0.03(-0.09%) |
Aug 06, 2019 | 31.41 | 31.70 | 31.34 | 31.46 | 127,616 | -0.61(-1.90%) |
Aug 05, 2019 | 31.51 | 32.22 | 31.51 | 32.07 | 78,253 | +1.33(+4.34%) |
Aug 02, 2019 | 30.34 | 30.76 | 30.34 | 30.74 | 33,726 | +0.20(+0.64%) |