Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.87 | 31.16 | 30.86 | 31.16 | 5,639 | -0.15(-0.48%) |
Oct 30, 2019 | 30.87 | 31.31 | 30.87 | 31.31 | 2,154 | +0.09(+0.30%) |
Oct 29, 2019 | 31.08 | 31.22 | 31.08 | 31.22 | 3,478 | +0.41(+1.34%) |
Oct 28, 2019 | 30.61 | 30.86 | 30.61 | 30.80 | 2,768 | +0.00(+0.00%) |
Oct 25, 2019 | 30.96 | 31.16 | 30.62 | 30.80 | 9,196 | -0.07(-0.24%) |
Oct 24, 2019 | 30.91 | 31.04 | 30.88 | 30.88 | 3,739 | -0.26(-0.84%) |
Oct 23, 2019 | 31.25 | 31.38 | 30.89 | 31.14 | 8,254 | -0.12(-0.39%) |
Oct 22, 2019 | 31.02 | 31.26 | 31.02 | 31.26 | 3,178 | +0.17(+0.54%) |
Oct 21, 2019 | 30.08 | 31.39 | 29.98 | 31.09 | 11,250 | +1.12(+3.74%) |
Oct 18, 2019 | 29.59 | 30.08 | 29.13 | 29.97 | 11,120 | +0.19(+0.63%) |
Oct 17, 2019 | 30.17 | 30.17 | 29.55 | 29.79 | 8,164 | -0.15(-0.50%) |
Oct 16, 2019 | 29.05 | 30.21 | 29.05 | 29.93 | 4,020 | -0.24(-0.81%) |
Oct 15, 2019 | 30.14 | 30.33 | 29.94 | 30.18 | 5,363 | +0.21(+0.69%) |
Oct 14, 2019 | 28.83 | 30.07 | 28.83 | 29.97 | 1,751 | +0.21(+0.69%) |
Oct 11, 2019 | 30.06 | 30.06 | 28.99 | 29.77 | 4,170 | +0.12(+0.41%) |
Oct 10, 2019 | 29.92 | 29.94 | 29.46 | 29.64 | 4,145 | -0.08(-0.28%) |
Oct 09, 2019 | 30.01 | 30.16 | 29.43 | 29.73 | 6,564 | -0.33(-1.09%) |
Oct 08, 2019 | 30.23 | 30.23 | 29.73 | 30.06 | 4,771 | -0.08(-0.28%) |
Oct 07, 2019 | 30.14 | 30.35 | 30.12 | 30.14 | 3,784 | -0.32(-1.04%) |
Oct 04, 2019 | 30.21 | 30.46 | 30.21 | 30.46 | 3,314 | +0.29(+0.95%) |
Oct 03, 2019 | 30.56 | 30.83 | 30.17 | 30.17 | 11,893 | -0.49(-1.61%) |
Oct 02, 2019 | 31.30 | 31.30 | 30.67 | 30.67 | 4,739 | -0.55(-1.76%) |
Oct 01, 2019 | 31.07 | 31.22 | 31.07 | 31.22 | 4,956 | +0.04(+0.12%) |
Sep 30, 2019 | 31.16 | 31.20 | 30.77 | 31.18 | 3,610 | -0.03(-0.09%) |
Sep 27, 2019 | 30.93 | 31.21 | 30.70 | 31.21 | 4,937 | +0.28(+0.90%) |
Sep 26, 2019 | 30.73 | 30.99 | 30.68 | 30.93 | 2,463 | -0.03(-0.09%) |
Sep 25, 2019 | 31.11 | 31.21 | 30.74 | 30.96 | 9,110 | +0.06(+0.18%) |
Sep 24, 2019 | 30.73 | 30.90 | 30.46 | 30.90 | 6,281 | -0.06(-0.18%) |
Sep 23, 2019 | 30.43 | 30.96 | 30.43 | 30.96 | 5,559 | +0.28(+0.91%) |
Sep 20, 2019 | 30.45 | 30.68 | 30.40 | 30.68 | 15,135 | +0.19(+0.61%) |
Sep 19, 2019 | 30.28 | 30.49 | 30.28 | 30.49 | 5,247 | +0.23(+0.77%) |
Sep 18, 2019 | 30.25 | 30.26 | 29.59 | 30.26 | 9,839 | +0.39(+1.31%) |
Sep 17, 2019 | 30.05 | 30.28 | 29.87 | 29.87 | 7,785 | +0.16(+0.53%) |
Sep 16, 2019 | 29.68 | 30.18 | 29.68 | 29.71 | 12,439 | +0.20(+0.69%) |
Sep 13, 2019 | 29.74 | 29.99 | 29.33 | 29.50 | 6,548 | -0.03(-0.09%) |
Sep 12, 2019 | 29.28 | 29.74 | 29.20 | 29.53 | 6,710 | +0.66(+2.29%) |
Sep 11, 2019 | 28.81 | 29.27 | 28.81 | 28.87 | 10,433 | +0.23(+0.81%) |
Sep 10, 2019 | 28.54 | 28.72 | 28.51 | 28.64 | 7,106 | +0.50(+1.79%) |
Sep 09, 2019 | 28.19 | 28.59 | 28.13 | 28.13 | 6,065 | -0.23(-0.82%) |
Sep 06, 2019 | 28.65 | 28.65 | 28.33 | 28.37 | 3,757 | -0.09(-0.33%) |
Sep 05, 2019 | 28.78 | 28.78 | 28.46 | 28.46 | 7,193 | -0.09(-0.33%) |
Sep 04, 2019 | 28.61 | 28.76 | 28.54 | 28.55 | 3,505 | -0.07(-0.23%) |
Sep 03, 2019 | 28.68 | 28.91 | 28.60 | 28.62 | 3,365 | -0.66(-2.26%) |
Aug 30, 2019 | 29.11 | 29.28 | 28.49 | 29.28 | 6,226 | +0.17(+0.58%) |
Aug 29, 2019 | 29.10 | 29.39 | 28.91 | 29.11 | 4,273 | +0.07(+0.26%) |
Aug 28, 2019 | 29.04 | 29.04 | 29.04 | 29.04 | 1,731 | +0.08(+0.29%) |
Aug 27, 2019 | 28.89 | 29.15 | 28.77 | 28.95 | 2,640 | -0.12(-0.42%) |
Aug 26, 2019 | 29.29 | 29.50 | 28.88 | 29.07 | 5,498 | -0.20(-0.70%) |
Aug 23, 2019 | 29.02 | 29.28 | 28.93 | 29.28 | 6,655 | -0.21(-0.73%) |
Aug 22, 2019 | 29.61 | 29.61 | 29.49 | 29.49 | 1,988 | +0.01(+0.03%) |
Aug 21, 2019 | 29.54 | 29.54 | 29.35 | 29.48 | 2,487 | -0.03(-0.09%) |
Aug 20, 2019 | 29.72 | 29.80 | 29.51 | 29.51 | 3,186 | -0.11(-0.38%) |
Aug 19, 2019 | 29.62 | 29.62 | 29.62 | 29.62 | 2,756 | -0.19(-0.62%) |
Aug 16, 2019 | 29.47 | 29.81 | 29.16 | 29.81 | 4,830 | +0.29(+0.98%) |
Aug 15, 2019 | 29.88 | 29.88 | 29.09 | 29.52 | 5,895 | -0.01(-0.03%) |
Aug 14, 2019 | 29.78 | 29.81 | 29.33 | 29.53 | 5,462 | -0.57(-1.89%) |
Aug 13, 2019 | 30.02 | 30.10 | 30.02 | 30.10 | 1,289 | +0.29(+0.97%) |
Aug 12, 2019 | 29.85 | 30.08 | 29.68 | 29.81 | 6,190 | +0.07(+0.22%) |
Aug 09, 2019 | 29.75 | 29.90 | 29.54 | 29.74 | 6,440 | +0.15(+0.50%) |
Aug 08, 2019 | 30.00 | 30.27 | 29.60 | 29.60 | 16,431 | -0.35(-1.18%) |
Aug 07, 2019 | 29.72 | 30.03 | 29.58 | 29.95 | 5,075 | +0.51(+1.74%) |
Aug 06, 2019 | 29.77 | 30.41 | 29.28 | 29.44 | 10,191 | -0.54(-1.80%) |
Aug 05, 2019 | 29.63 | 29.98 | 28.69 | 29.98 | 12,396 | +0.27(+0.91%) |
Aug 02, 2019 | 29.12 | 29.71 | 29.02 | 29.71 | 6,011 | +0.67(+2.31%) |