Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.30 | 30.60 | 30.30 | 30.54 | 22,050 | +0.30(+0.99%) |
Oct 30, 2019 | 30.16 | 30.32 | 30.09 | 30.24 | 13,083 | +0.48(+1.61%) |
Oct 29, 2019 | 29.58 | 29.84 | 29.47 | 29.76 | 24,556 | -0.56(-1.85%) |
Oct 28, 2019 | 30.50 | 30.50 | 30.32 | 30.32 | 21,009 | -0.19(-0.62%) |
Oct 25, 2019 | 30.74 | 30.77 | 30.50 | 30.51 | 21,600 | -0.71(-2.27%) |
Oct 24, 2019 | 31.25 | 31.34 | 31.11 | 31.22 | 24,917 | +0.08(+0.26%) |
Oct 23, 2019 | 31.01 | 31.14 | 30.91 | 31.14 | 17,553 | +0.55(+1.80%) |
Oct 22, 2019 | 30.56 | 30.81 | 30.55 | 30.59 | 17,644 | +0.33(+1.09%) |
Oct 21, 2019 | 30.29 | 30.36 | 30.21 | 30.26 | 31,670 | -0.29(-0.95%) |
Oct 18, 2019 | 30.45 | 30.63 | 30.37 | 30.55 | 29,500 | +0.15(+0.49%) |
Oct 17, 2019 | 30.33 | 30.50 | 30.30 | 30.40 | 31,129 | +0.01(+0.03%) |
Oct 16, 2019 | 30.08 | 30.44 | 30.05 | 30.39 | 84,790 | -0.08(-0.26%) |
Oct 15, 2019 | 30.33 | 30.54 | 30.33 | 30.47 | 11,080 | +0.53(+1.77%) |
Oct 14, 2019 | 29.99 | 30.04 | 29.93 | 29.94 | 27,280 | +0.17(+0.57%) |
Oct 11, 2019 | 29.86 | 29.88 | 29.70 | 29.77 | 41,500 | -0.01(-0.03%) |
Oct 10, 2019 | 29.78 | 29.93 | 29.76 | 29.78 | 41,245 | -0.55(-1.81%) |
Oct 09, 2019 | 30.45 | 30.48 | 30.29 | 30.33 | 24,405 | +0.02(+0.07%) |
Oct 08, 2019 | 30.55 | 30.55 | 30.28 | 30.31 | 16,614 | -0.40(-1.30%) |
Oct 07, 2019 | 30.87 | 30.89 | 30.70 | 30.71 | 19,458 | -0.35(-1.13%) |
Oct 04, 2019 | 30.72 | 31.10 | 30.72 | 31.06 | 100,100 | +0.82(+2.71%) |
Oct 03, 2019 | 30.23 | 30.33 | 30.12 | 30.24 | 28,055 | +0.11(+0.36%) |
Oct 02, 2019 | 30.46 | 30.46 | 30.07 | 30.13 | 47,640 | -0.68(-2.20%) |
Oct 01, 2019 | 30.54 | 30.87 | 30.42 | 30.81 | 45,140 | -0.42(-1.34%) |
Sep 30, 2019 | 31.19 | 31.36 | 31.13 | 31.23 | 42,901 | +0.12(+0.39%) |
Sep 27, 2019 | 31.13 | 31.26 | 31.07 | 31.11 | 31,700 | +0.24(+0.78%) |
Sep 26, 2019 | 30.95 | 31.02 | 30.85 | 30.87 | 25,895 | +0.33(+1.08%) |
Sep 25, 2019 | 30.74 | 30.75 | 30.47 | 30.54 | 28,732 | -0.62(-1.99%) |
Sep 24, 2019 | 30.89 | 31.16 | 30.89 | 31.16 | 24,522 | -0.21(-0.67%) |
Sep 23, 2019 | 30.97 | 31.45 | 30.97 | 31.37 | 16,934 | +0.35(+1.13%) |
Sep 20, 2019 | 30.87 | 31.07 | 30.82 | 31.02 | 111,200 | +0.83(+2.75%) |
Sep 19, 2019 | 29.82 | 30.27 | 29.82 | 30.19 | 35,118 | +0.61(+2.06%) |
Sep 18, 2019 | 29.51 | 29.70 | 29.44 | 29.58 | 30,303 | +0.45(+1.54%) |
Sep 17, 2019 | 28.85 | 29.14 | 28.85 | 29.13 | 30,316 | +0.66(+2.32%) |
Sep 16, 2019 | 28.75 | 28.75 | 28.45 | 28.47 | 35,757 | -0.40(-1.39%) |
Sep 13, 2019 | 29.32 | 29.35 | 28.76 | 28.87 | 25,000 | -0.43(-1.47%) |
Sep 12, 2019 | 29.24 | 29.44 | 29.15 | 29.30 | 27,991 | +0.41(+1.42%) |
Sep 11, 2019 | 28.74 | 28.98 | 28.74 | 28.89 | 27,932 | -0.07(-0.24%) |
Sep 10, 2019 | 28.78 | 29.09 | 28.77 | 28.96 | 46,359 | +0.00(+0.00%) |
Sep 09, 2019 | 28.88 | 29.11 | 28.88 | 28.96 | 16,535 | -0.58(-1.96%) |
Sep 06, 2019 | 29.68 | 29.72 | 29.47 | 29.54 | 24,400 | +0.36(+1.23%) |
Sep 05, 2019 | 29.36 | 29.57 | 29.17 | 29.18 | 48,632 | -0.73(-2.44%) |
Sep 04, 2019 | 29.84 | 30.01 | 29.80 | 29.91 | 26,231 | +0.25(+0.84%) |
Sep 03, 2019 | 29.27 | 29.72 | 29.27 | 29.66 | 19,596 | +1.17(+4.11%) |
Aug 30, 2019 | 28.67 | 28.67 | 28.40 | 28.49 | 23,800 | -0.07(-0.25%) |
Aug 29, 2019 | 28.55 | 28.64 | 28.49 | 28.56 | 23,366 | +0.06(+0.21%) |
Aug 28, 2019 | 28.35 | 28.63 | 28.35 | 28.50 | 24,891 | -0.20(-0.70%) |
Aug 27, 2019 | 28.72 | 28.87 | 28.70 | 28.70 | 48,549 | +0.53(+1.88%) |
Aug 26, 2019 | 28.22 | 28.27 | 28.14 | 28.17 | 21,041 | +0.14(+0.50%) |
Aug 23, 2019 | 28.02 | 28.27 | 28.02 | 28.03 | 39,200 | -0.17(-0.60%) |
Aug 22, 2019 | 28.11 | 28.59 | 28.07 | 28.20 | 254,182 | -0.23(-0.81%) |
Aug 21, 2019 | 28.45 | 28.49 | 28.34 | 28.43 | 277,256 | +0.34(+1.21%) |
Aug 20, 2019 | 27.98 | 28.18 | 27.91 | 28.09 | 676,005 | -0.26(-0.92%) |
Aug 19, 2019 | 28.29 | 28.47 | 28.24 | 28.35 | 252,005 | -0.04(-0.14%) |
Aug 16, 2019 | 28.29 | 28.50 | 28.29 | 28.39 | 277,900 | +0.15(+0.53%) |
Aug 15, 2019 | 28.40 | 28.40 | 28.15 | 28.24 | 31,023 | -0.09(-0.32%) |
Aug 14, 2019 | 28.68 | 28.68 | 28.25 | 28.33 | 22,159 | -0.12(-0.42%) |
Aug 13, 2019 | 28.34 | 28.50 | 28.25 | 28.45 | 25,144 | -0.10(-0.35%) |
Aug 12, 2019 | 28.59 | 28.66 | 28.44 | 28.55 | 39,531 | -0.28(-0.97%) |
Aug 09, 2019 | 28.94 | 28.94 | 28.77 | 28.83 | 19,100 | +0.03(+0.10%) |
Aug 08, 2019 | 28.58 | 28.92 | 28.52 | 28.80 | 16,331 | +0.32(+1.12%) |
Aug 07, 2019 | 28.35 | 28.56 | 28.35 | 28.48 | 19,837 | +0.30(+1.06%) |
Aug 06, 2019 | 28.01 | 28.22 | 27.94 | 28.18 | 443,030 | +0.79(+2.88%) |
Aug 05, 2019 | 27.47 | 27.60 | 27.30 | 27.39 | 500,381 | -0.41(-1.47%) |
Aug 02, 2019 | 27.76 | 27.94 | 27.76 | 27.80 | 187,000 | +0.05(+0.18%) |