Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.45 | 30.45 | 30.32 | 30.43 | 207,611 | -0.17(-0.56%) |
Oct 30, 2019 | 30.55 | 30.61 | 30.38 | 30.60 | 425,968 | +0.05(+0.16%) |
Oct 29, 2019 | 30.49 | 30.57 | 30.45 | 30.55 | 171,830 | -0.02(-0.07%) |
Oct 28, 2019 | 30.50 | 30.60 | 30.47 | 30.57 | 181,744 | +0.11(+0.36%) |
Oct 25, 2019 | 30.33 | 30.47 | 30.31 | 30.46 | 167,600 | +0.05(+0.16%) |
Oct 24, 2019 | 30.35 | 30.41 | 30.32 | 30.41 | 165,495 | +0.16(+0.53%) |
Oct 23, 2019 | 30.17 | 30.28 | 30.15 | 30.25 | 124,053 | +0.17(+0.57%) |
Oct 22, 2019 | 30.19 | 30.23 | 30.08 | 30.08 | 173,225 | -0.03(-0.10%) |
Oct 21, 2019 | 30.10 | 30.14 | 30.09 | 30.11 | 188,933 | +0.18(+0.58%) |
Oct 18, 2019 | 29.94 | 29.99 | 29.87 | 29.93 | 227,500 | -0.12(-0.42%) |
Oct 17, 2019 | 30.16 | 30.16 | 29.96 | 30.06 | 268,782 | -0.02(-0.07%) |
Oct 16, 2019 | 30.10 | 30.13 | 30.04 | 30.08 | 211,393 | -0.05(-0.17%) |
Oct 15, 2019 | 29.97 | 30.19 | 29.94 | 30.13 | 168,142 | +0.33(+1.11%) |
Oct 14, 2019 | 29.82 | 29.85 | 29.77 | 29.80 | 213,681 | -0.05(-0.17%) |
Oct 11, 2019 | 29.80 | 29.98 | 29.79 | 29.85 | 848,800 | +0.43(+1.46%) |
Oct 10, 2019 | 29.26 | 29.51 | 29.26 | 29.42 | 376,176 | +0.06(+0.20%) |
Oct 09, 2019 | 29.29 | 29.40 | 29.24 | 29.36 | 222,020 | +0.28(+0.96%) |
Oct 08, 2019 | 29.21 | 29.28 | 29.08 | 29.08 | 543,418 | -0.26(-0.89%) |
Oct 07, 2019 | 29.33 | 29.50 | 29.30 | 29.34 | 277,512 | +0.04(+0.14%) |
Oct 04, 2019 | 29.12 | 29.33 | 29.10 | 29.30 | 289,500 | +0.18(+0.62%) |
Oct 03, 2019 | 28.91 | 29.12 | 28.72 | 29.12 | 522,994 | +0.15(+0.52%) |
Oct 02, 2019 | 29.23 | 29.26 | 28.90 | 28.97 | 528,031 | -0.63(-2.13%) |
Oct 01, 2019 | 29.90 | 29.98 | 29.59 | 29.60 | 589,372 | -0.34(-1.14%) |
Sep 30, 2019 | 29.85 | 29.97 | 29.84 | 29.94 | 218,967 | +0.18(+0.60%) |
Sep 27, 2019 | 29.87 | 29.92 | 29.71 | 29.76 | 280,400 | -0.14(-0.47%) |
Sep 26, 2019 | 29.84 | 29.92 | 29.79 | 29.90 | 210,356 | +0.17(+0.57%) |
Sep 25, 2019 | 29.58 | 29.76 | 29.49 | 29.73 | 296,659 | +0.12(+0.42%) |
Sep 24, 2019 | 29.88 | 29.88 | 29.59 | 29.61 | 679,226 | -0.20(-0.65%) |
Sep 23, 2019 | 29.83 | 29.84 | 29.73 | 29.80 | 273,559 | -0.04(-0.13%) |
Sep 20, 2019 | 29.96 | 30.06 | 29.84 | 29.84 | 316,500 | -0.07(-0.23%) |
Sep 19, 2019 | 29.96 | 30.03 | 29.90 | 29.91 | 224,756 | +0.05(+0.17%) |
Sep 18, 2019 | 29.81 | 29.86 | 29.73 | 29.86 | 306,569 | +0.05(+0.17%) |
Sep 17, 2019 | 29.74 | 29.83 | 29.74 | 29.81 | 105,302 | +0.03(+0.10%) |
Sep 16, 2019 | 29.85 | 29.88 | 29.78 | 29.78 | 254,177 | -0.16(-0.53%) |
Sep 13, 2019 | 29.93 | 30.02 | 29.92 | 29.94 | 172,600 | +0.08(+0.27%) |
Sep 12, 2019 | 29.76 | 29.89 | 29.68 | 29.86 | 487,350 | +0.12(+0.42%) |
Sep 11, 2019 | 29.64 | 29.74 | 29.64 | 29.73 | 179,208 | +0.25(+0.83%) |
Sep 10, 2019 | 29.38 | 29.52 | 29.32 | 29.49 | 238,510 | +0.07(+0.24%) |
Sep 09, 2019 | 29.40 | 29.42 | 29.32 | 29.42 | 143,712 | +0.06(+0.20%) |
Sep 06, 2019 | 29.31 | 29.40 | 29.28 | 29.36 | 208,400 | +0.11(+0.36%) |
Sep 05, 2019 | 29.23 | 29.34 | 29.23 | 29.25 | 293,193 | +0.18(+0.64%) |
Sep 04, 2019 | 29.04 | 29.08 | 28.98 | 29.07 | 297,309 | +0.28(+0.97%) |
Sep 03, 2019 | 28.80 | 28.82 | 28.68 | 28.79 | 438,447 | -0.04(-0.14%) |
Aug 30, 2019 | 28.86 | 28.87 | 28.70 | 28.83 | 296,000 | +0.17(+0.59%) |
Aug 29, 2019 | 28.62 | 28.72 | 28.54 | 28.66 | 303,076 | +0.31(+1.09%) |
Aug 28, 2019 | 28.22 | 28.39 | 28.15 | 28.35 | 208,737 | +0.10(+0.35%) |
Aug 27, 2019 | 28.43 | 28.44 | 28.25 | 28.25 | 271,632 | -0.06(-0.21%) |
Aug 26, 2019 | 28.35 | 28.35 | 28.20 | 28.31 | 353,023 | +0.36(+1.29%) |
Aug 23, 2019 | 28.41 | 28.55 | 27.93 | 27.95 | 551,300 | -0.51(-1.79%) |
Aug 22, 2019 | 28.56 | 28.58 | 28.38 | 28.46 | 184,693 | -0.10(-0.35%) |
Aug 21, 2019 | 28.62 | 28.64 | 28.56 | 28.56 | 185,796 | +0.27(+0.95%) |
Aug 20, 2019 | 28.47 | 28.47 | 28.28 | 28.29 | 376,741 | -0.18(-0.63%) |
Aug 19, 2019 | 28.56 | 28.56 | 28.45 | 28.47 | 105,720 | +0.23(+0.81%) |
Aug 16, 2019 | 28.10 | 28.26 | 28.09 | 28.24 | 274,200 | +0.35(+1.25%) |
Aug 15, 2019 | 27.84 | 27.96 | 27.75 | 27.89 | 277,813 | +0.11(+0.40%) |
Aug 14, 2019 | 27.96 | 28.01 | 27.78 | 27.78 | 540,330 | -0.76(-2.66%) |
Aug 13, 2019 | 28.09 | 28.60 | 28.05 | 28.54 | 386,273 | +0.40(+1.42%) |
Aug 12, 2019 | 28.23 | 28.33 | 28.08 | 28.14 | 240,435 | -0.27(-0.95%) |
Aug 09, 2019 | 28.50 | 28.53 | 28.30 | 28.41 | 289,800 | -0.20(-0.70%) |
Aug 08, 2019 | 28.50 | 28.67 | 28.42 | 28.61 | 295,392 | +0.24(+0.85%) |
Aug 07, 2019 | 28.07 | 28.39 | 27.96 | 28.37 | 644,723 | +0.13(+0.46%) |
Aug 06, 2019 | 28.30 | 28.33 | 28.05 | 28.24 | 429,287 | +0.20(+0.73%) |
Aug 05, 2019 | 28.33 | 28.35 | 27.89 | 28.04 | 767,839 | -0.84(-2.93%) |
Aug 02, 2019 | 29.04 | 29.06 | 28.77 | 28.88 | 359,300 | -0.30(-1.03%) |