Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.07 | 31.15 | 31.00 | 31.15 | 10,308 | -0.26(-0.83%) |
Oct 30, 2019 | 31.21 | 31.41 | 31.04 | 31.41 | 5,164 | +0.10(+0.32%) |
Oct 29, 2019 | 31.27 | 31.37 | 31.21 | 31.31 | 4,752 | -0.04(-0.13%) |
Oct 28, 2019 | 31.38 | 31.43 | 31.35 | 31.35 | 7,365 | +0.10(+0.32%) |
Oct 25, 2019 | 31.08 | 31.26 | 31.07 | 31.25 | 4,100 | +0.07(+0.23%) |
Oct 24, 2019 | 31.18 | 31.23 | 31.07 | 31.18 | 3,078 | +0.05(+0.16%) |
Oct 23, 2019 | 30.92 | 31.13 | 30.92 | 31.13 | 2,248 | +0.03(+0.10%) |
Oct 22, 2019 | 31.03 | 31.16 | 31.00 | 31.10 | 5,660 | +0.09(+0.29%) |
Oct 21, 2019 | 30.91 | 31.01 | 30.90 | 31.01 | 4,440 | +0.25(+0.81%) |
Oct 18, 2019 | 30.80 | 30.80 | 30.58 | 30.76 | 3,200 | -0.13(-0.42%) |
Oct 17, 2019 | 30.90 | 30.91 | 30.83 | 30.89 | 4,033 | +0.17(+0.56%) |
Oct 16, 2019 | 30.65 | 30.75 | 30.61 | 30.72 | 3,459 | +0.01(+0.03%) |
Oct 15, 2019 | 30.62 | 30.73 | 30.41 | 30.71 | 6,927 | +0.27(+0.88%) |
Oct 14, 2019 | 30.60 | 30.60 | 30.44 | 30.44 | 7,015 | -0.11(-0.37%) |
Oct 11, 2019 | 30.70 | 30.71 | 30.56 | 30.56 | 5,300 | +0.46(+1.52%) |
Oct 10, 2019 | 29.79 | 30.19 | 29.79 | 30.10 | 3,830 | +0.26(+0.89%) |
Oct 09, 2019 | 29.93 | 29.99 | 29.83 | 29.83 | 3,751 | +0.20(+0.66%) |
Oct 08, 2019 | 29.75 | 29.79 | 29.64 | 29.64 | 4,554 | -0.16(-0.53%) |
Oct 07, 2019 | 29.71 | 29.94 | 29.71 | 29.80 | 7,533 | -0.17(-0.58%) |
Oct 04, 2019 | 29.86 | 29.97 | 29.84 | 29.97 | 3,700 | +0.12(+0.40%) |
Oct 03, 2019 | 29.70 | 29.85 | 29.64 | 29.85 | 38,385 | +0.29(+0.97%) |
Oct 02, 2019 | 29.47 | 29.65 | 29.33 | 29.56 | 15,556 | -0.22(-0.73%) |
Oct 01, 2019 | 29.93 | 29.93 | 29.78 | 29.78 | 12,032 | -0.20(-0.65%) |
Sep 30, 2019 | 30.05 | 30.14 | 29.79 | 29.97 | 29,286 | +0.17(+0.57%) |
Sep 27, 2019 | 30.13 | 30.17 | 29.80 | 29.80 | 1,900 | -0.39(-1.28%) |
Sep 26, 2019 | 30.14 | 30.19 | 30.05 | 30.19 | 1,528 | +0.06(+0.22%) |
Sep 25, 2019 | 29.86 | 30.17 | 29.86 | 30.13 | 3,352 | -0.09(-0.31%) |
Sep 24, 2019 | 30.39 | 30.48 | 30.09 | 30.22 | 8,351 | -0.74(-2.39%) |
Sep 23, 2019 | 30.93 | 31.05 | 30.90 | 30.96 | 4,421 | +0.04(+0.13%) |
Sep 20, 2019 | 31.06 | 31.09 | 30.87 | 30.92 | 4,400 | -0.01(-0.02%) |
Sep 19, 2019 | 31.11 | 31.15 | 30.92 | 30.92 | 5,152 | -0.12(-0.37%) |
Sep 18, 2019 | 31.14 | 31.14 | 30.91 | 31.04 | 3,377 | -0.13(-0.42%) |
Sep 17, 2019 | 30.98 | 31.17 | 30.98 | 31.17 | 4,614 | -0.08(-0.27%) |
Sep 16, 2019 | 31.17 | 31.40 | 31.17 | 31.25 | 4,159 | -0.10(-0.31%) |
Sep 13, 2019 | 31.44 | 31.44 | 31.34 | 31.35 | 1,900 | +0.10(+0.32%) |
Sep 12, 2019 | 31.18 | 31.28 | 31.18 | 31.25 | 3,934 | +0.34(+1.10%) |
Sep 11, 2019 | 30.77 | 30.94 | 30.77 | 30.91 | 3,289 | +0.24(+0.78%) |
Sep 10, 2019 | 30.72 | 30.78 | 30.60 | 30.67 | 3,081 | +0.01(+0.03%) |
Sep 09, 2019 | 30.64 | 30.75 | 30.60 | 30.66 | 3,850 | +0.04(+0.11%) |
Sep 06, 2019 | 30.54 | 30.69 | 30.54 | 30.62 | 2,500 | +0.18(+0.60%) |
Sep 05, 2019 | 30.55 | 30.55 | 30.39 | 30.44 | 2,817 | +0.37(+1.24%) |
Sep 04, 2019 | 29.99 | 30.11 | 29.84 | 30.07 | 8,894 | +0.48(+1.64%) |
Sep 03, 2019 | 29.49 | 29.59 | 29.49 | 29.59 | 5,731 | -0.13(-0.45%) |
Aug 30, 2019 | 29.68 | 29.72 | 29.64 | 29.72 | 11,600 | +0.17(+0.57%) |
Aug 29, 2019 | 29.52 | 29.55 | 29.49 | 29.55 | 8,187 | +0.30(+1.01%) |
Aug 28, 2019 | 29.22 | 29.30 | 29.21 | 29.25 | 5,335 | +0.04(+0.14%) |
Aug 27, 2019 | 29.19 | 29.35 | 29.19 | 29.21 | 2,910 | +0.01(+0.02%) |
Aug 26, 2019 | 29.29 | 29.29 | 29.10 | 29.21 | 3,458 | +0.07(+0.23%) |
Aug 23, 2019 | 29.43 | 29.44 | 29.03 | 29.14 | 4,000 | -0.29(-0.99%) |
Aug 22, 2019 | 29.60 | 29.62 | 29.42 | 29.43 | 3,603 | -0.33(-1.11%) |
Aug 21, 2019 | 29.66 | 29.81 | 29.66 | 29.76 | 16,429 | +0.27(+0.92%) |
Aug 20, 2019 | 29.32 | 29.58 | 29.32 | 29.49 | 7,358 | +0.16(+0.56%) |
Aug 19, 2019 | 29.52 | 29.52 | 29.29 | 29.33 | 4,654 | +0.02(+0.08%) |
Aug 16, 2019 | 29.15 | 29.36 | 29.15 | 29.30 | 9,500 | +0.26(+0.91%) |
Aug 15, 2019 | 28.96 | 29.09 | 28.94 | 29.04 | 9,498 | +0.20(+0.70%) |
Aug 14, 2019 | 29.11 | 29.11 | 28.84 | 28.84 | 4,216 | -0.78(-2.62%) |
Aug 13, 2019 | 29.21 | 29.71 | 29.21 | 29.61 | 3,420 | +0.35(+1.19%) |
Aug 12, 2019 | 29.36 | 29.40 | 29.26 | 29.26 | 5,690 | -0.32(-1.07%) |
Aug 09, 2019 | 29.62 | 29.62 | 29.53 | 29.58 | 900 | -0.28(-0.92%) |
Aug 08, 2019 | 29.65 | 29.90 | 29.65 | 29.85 | 2,910 | +0.34(+1.14%) |
Aug 07, 2019 | 29.24 | 29.59 | 29.05 | 29.52 | 8,721 | +0.04(+0.13%) |
Aug 06, 2019 | 29.48 | 29.52 | 29.34 | 29.48 | 2,588 | +0.35(+1.20%) |
Aug 05, 2019 | 29.48 | 29.48 | 28.97 | 29.13 | 8,941 | -0.85(-2.84%) |
Aug 02, 2019 | 30.15 | 30.15 | 29.94 | 29.98 | 25,900 | -0.32(-1.04%) |