Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.66 | 30.75 | 30.63 | 30.74 | 7,857 | +0.08(+0.28%) |
Oct 30, 2019 | 30.68 | 30.68 | 30.53 | 30.65 | 1,549 | +0.23(+0.74%) |
Oct 29, 2019 | 30.31 | 30.43 | 30.31 | 30.43 | 919 | +0.06(+0.20%) |
Oct 28, 2019 | 30.61 | 30.64 | 30.36 | 30.37 | 12,653 | -0.42(-1.38%) |
Oct 25, 2019 | 30.94 | 30.94 | 30.72 | 30.79 | 2,223 | -0.34(-1.10%) |
Oct 24, 2019 | 31.07 | 31.14 | 31.07 | 31.13 | 2,925 | +0.12(+0.40%) |
Oct 23, 2019 | 30.92 | 31.05 | 30.92 | 31.01 | 1,892 | +0.12(+0.39%) |
Oct 22, 2019 | 30.75 | 30.95 | 30.75 | 30.89 | 2,374 | +0.12(+0.39%) |
Oct 21, 2019 | 30.75 | 30.77 | 30.64 | 30.77 | 12,812 | +0.13(+0.42%) |
Oct 18, 2019 | 30.49 | 30.69 | 30.44 | 30.64 | 111,167 | +0.09(+0.29%) |
Oct 17, 2019 | 30.43 | 30.56 | 30.43 | 30.55 | 5,085 | +0.11(+0.35%) |
Oct 16, 2019 | 30.43 | 30.47 | 30.34 | 30.44 | 2,929 | +0.02(+0.05%) |
Oct 15, 2019 | 30.52 | 30.52 | 30.43 | 30.43 | 2,503 | -0.10(-0.33%) |
Oct 14, 2019 | 30.85 | 30.85 | 30.50 | 30.53 | 5,686 | -0.24(-0.77%) |
Oct 11, 2019 | 30.67 | 30.89 | 30.66 | 30.76 | 3,890 | +0.01(+0.02%) |
Oct 10, 2019 | 30.59 | 30.79 | 30.59 | 30.76 | 76,121 | -0.07(-0.22%) |
Oct 09, 2019 | 30.68 | 30.86 | 30.68 | 30.82 | 4,498 | +0.10(+0.33%) |
Oct 08, 2019 | 30.82 | 30.91 | 30.72 | 30.72 | 1,339 | -0.32(-1.03%) |
Oct 07, 2019 | 30.98 | 31.14 | 30.98 | 31.04 | 7,379 | -0.13(-0.42%) |
Oct 04, 2019 | 30.78 | 31.17 | 30.78 | 31.17 | 1,334 | +0.45(+1.45%) |
Oct 03, 2019 | 30.69 | 30.73 | 30.55 | 30.73 | 10,722 | +0.05(+0.16%) |
Oct 02, 2019 | 31.06 | 31.06 | 30.61 | 30.68 | 9,135 | -0.40(-1.28%) |
Oct 01, 2019 | 31.07 | 31.12 | 30.99 | 31.08 | 18,121 | -0.15(-0.47%) |
Sep 30, 2019 | 31.21 | 31.27 | 31.19 | 31.22 | 14,834 | +0.05(+0.14%) |
Sep 27, 2019 | 31.45 | 31.45 | 31.11 | 31.18 | 4,113 | -0.14(-0.46%) |
Sep 26, 2019 | 31.28 | 31.42 | 31.23 | 31.32 | 5,431 | +0.09(+0.28%) |
Sep 25, 2019 | 31.23 | 31.23 | 31.05 | 31.23 | 3,530 | +0.04(+0.12%) |
Sep 24, 2019 | 31.03 | 31.34 | 31.02 | 31.20 | 6,722 | +0.28(+0.89%) |
Sep 23, 2019 | 30.94 | 30.98 | 30.91 | 30.92 | 4,326 | +0.04(+0.13%) |
Sep 20, 2019 | 30.73 | 30.89 | 30.72 | 30.88 | 4,557 | +0.15(+0.47%) |
Sep 19, 2019 | 30.67 | 30.76 | 30.67 | 30.74 | 4,538 | +0.11(+0.35%) |
Sep 18, 2019 | 30.42 | 30.63 | 30.42 | 30.63 | 8,870 | +0.15(+0.50%) |
Sep 17, 2019 | 30.54 | 30.58 | 30.40 | 30.48 | 2,203 | +0.19(+0.62%) |
Sep 16, 2019 | 30.31 | 30.34 | 30.26 | 30.29 | 73,533 | +0.05(+0.17%) |
Sep 13, 2019 | 30.16 | 30.38 | 30.13 | 30.24 | 4,557 | -0.12(-0.40%) |
Sep 12, 2019 | 30.53 | 30.54 | 30.35 | 30.36 | 12,998 | +0.10(+0.31%) |
Sep 11, 2019 | 30.21 | 30.29 | 30.18 | 30.26 | 1,280 | +0.32(+1.07%) |
Sep 10, 2019 | 29.83 | 29.94 | 29.83 | 29.94 | 2,511 | -0.02(-0.07%) |
Sep 09, 2019 | 30.27 | 30.27 | 29.93 | 29.96 | 5,204 | -0.17(-0.56%) |
Sep 06, 2019 | 30.43 | 30.43 | 30.09 | 30.13 | 5,113 | -0.15(-0.51%) |
Sep 05, 2019 | 30.59 | 30.59 | 30.24 | 30.29 | 3,039 | -0.31(-1.02%) |
Sep 04, 2019 | 30.57 | 30.60 | 30.51 | 30.60 | 1,389 | +0.11(+0.38%) |
Sep 03, 2019 | 30.30 | 30.52 | 30.30 | 30.49 | 472,259 | +0.39(+1.28%) |
Aug 30, 2019 | 29.98 | 30.15 | 29.98 | 30.10 | 9,782 | +0.12(+0.39%) |
Aug 29, 2019 | 29.95 | 29.98 | 29.91 | 29.98 | 447,815 | +0.20(+0.66%) |
Aug 28, 2019 | 29.73 | 29.79 | 29.69 | 29.79 | 1,277 | -0.05(-0.18%) |
Aug 27, 2019 | 30.07 | 30.07 | 29.84 | 29.84 | 6,329 | +0.05(+0.18%) |
Aug 26, 2019 | 29.67 | 29.79 | 29.62 | 29.79 | 4,370 | +0.40(+1.35%) |
Aug 23, 2019 | 29.90 | 29.90 | 29.39 | 29.39 | 3,001 | -0.46(-1.55%) |
Aug 22, 2019 | 29.82 | 29.85 | 29.66 | 29.85 | 2,126 | +0.06(+0.20%) |
Aug 21, 2019 | 29.59 | 29.79 | 29.59 | 29.79 | 5,908 | +0.20(+0.69%) |
Aug 20, 2019 | 29.87 | 29.87 | 29.53 | 29.59 | 1,777 | -0.11(-0.36%) |
Aug 19, 2019 | 29.53 | 29.75 | 29.50 | 29.69 | 4,363 | +0.18(+0.60%) |
Aug 16, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 4,224 | +0.16(+0.56%) |
Aug 15, 2019 | 29.28 | 29.36 | 29.28 | 29.35 | 694 | +0.37(+1.28%) |
Aug 14, 2019 | 29.24 | 29.34 | 28.90 | 28.98 | 2,951 | -0.25(-0.84%) |
Aug 13, 2019 | 29.21 | 29.28 | 29.09 | 29.23 | 4,783 | -0.00(-0.02%) |
Aug 12, 2019 | 29.37 | 29.37 | 29.12 | 29.23 | 4,432 | -0.04(-0.14%) |
Aug 09, 2019 | 29.36 | 29.36 | 29.20 | 29.27 | 1,445 | -0.02(-0.08%) |
Aug 08, 2019 | 29.32 | 29.35 | 29.28 | 29.30 | 1,909 | +0.29(+1.00%) |
Aug 07, 2019 | 29.11 | 29.11 | 28.79 | 29.01 | 2,895 | +0.06(+0.21%) |
Aug 06, 2019 | 28.40 | 28.97 | 28.40 | 28.95 | 6,325 | +0.33(+1.17%) |
Aug 05, 2019 | 29.02 | 29.02 | 28.61 | 28.61 | 1,537 | -0.40(-1.38%) |
Aug 02, 2019 | 29.13 | 29.24 | 29.01 | 29.01 | 2,112 | -0.06(-0.20%) |