Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.01 | 30.03 | 29.92 | 30.00 | 32,768 | -0.06(-0.19%) |
Oct 30, 2019 | 29.92 | 30.09 | 29.84 | 30.05 | 24,947 | +0.18(+0.60%) |
Oct 29, 2019 | 29.72 | 29.92 | 29.72 | 29.88 | 52,527 | +0.04(+0.15%) |
Oct 28, 2019 | 29.80 | 29.88 | 29.80 | 29.83 | 119,979 | +0.04(+0.12%) |
Oct 25, 2019 | 29.77 | 29.83 | 29.74 | 29.80 | 54,060 | -0.01(-0.05%) |
Oct 24, 2019 | 29.87 | 29.87 | 29.75 | 29.81 | 22,479 | +0.02(+0.07%) |
Oct 23, 2019 | 29.69 | 29.79 | 29.67 | 29.79 | 41,530 | +0.12(+0.40%) |
Oct 22, 2019 | 29.71 | 29.86 | 29.66 | 29.67 | 69,397 | -0.04(-0.13%) |
Oct 21, 2019 | 29.74 | 29.75 | 29.70 | 29.71 | 10,988 | +0.07(+0.25%) |
Oct 18, 2019 | 29.54 | 29.67 | 29.54 | 29.64 | 14,340 | +0.00(+0.01%) |
Oct 17, 2019 | 29.70 | 29.75 | 29.59 | 29.63 | 15,209 | +0.01(+0.05%) |
Oct 16, 2019 | 29.52 | 29.65 | 29.50 | 29.62 | 133,124 | +0.01(+0.03%) |
Oct 15, 2019 | 29.43 | 29.70 | 29.43 | 29.61 | 59,393 | +0.27(+0.93%) |
Oct 14, 2019 | 29.36 | 29.40 | 29.32 | 29.34 | 25,786 | -0.04(-0.15%) |
Oct 11, 2019 | 29.40 | 29.53 | 29.35 | 29.38 | 30,728 | +0.30(+1.03%) |
Oct 10, 2019 | 29.00 | 29.15 | 28.97 | 29.08 | 34,950 | +0.09(+0.30%) |
Oct 09, 2019 | 29.01 | 29.10 | 28.98 | 29.00 | 29,483 | +0.25(+0.89%) |
Oct 08, 2019 | 28.99 | 28.99 | 28.74 | 28.74 | 39,732 | -0.34(-1.18%) |
Oct 07, 2019 | 29.09 | 29.22 | 29.08 | 29.08 | 39,024 | +0.00(+0.00%) |
Oct 04, 2019 | 28.93 | 29.08 | 28.92 | 29.08 | 57,246 | +0.23(+0.79%) |
Oct 03, 2019 | 28.70 | 28.90 | 28.68 | 28.85 | 49,448 | +0.15(+0.54%) |
Oct 02, 2019 | 28.89 | 28.89 | 28.64 | 28.70 | 21,733 | -0.43(-1.48%) |
Oct 01, 2019 | 29.24 | 29.24 | 29.09 | 29.13 | 77,395 | -0.11(-0.37%) |
Sep 30, 2019 | 29.22 | 29.29 | 29.02 | 29.24 | 60,055 | +0.02(+0.07%) |
Sep 27, 2019 | 29.30 | 29.36 | 29.15 | 29.22 | 87,634 | -0.14(-0.49%) |
Sep 26, 2019 | 29.47 | 29.47 | 29.34 | 29.36 | 180,828 | +0.11(+0.36%) |
Sep 25, 2019 | 29.28 | 29.30 | 29.19 | 29.26 | 78,284 | -0.11(-0.39%) |
Sep 24, 2019 | 29.42 | 29.48 | 29.32 | 29.37 | 13,900 | +0.03(+0.12%) |
Sep 23, 2019 | 29.22 | 29.37 | 29.22 | 29.34 | 6,411 | -0.01(-0.03%) |
Sep 20, 2019 | 29.50 | 29.50 | 29.34 | 29.35 | 23,647 | -0.03(-0.09%) |
Sep 19, 2019 | 29.43 | 29.47 | 29.37 | 29.37 | 15,604 | +0.08(+0.26%) |
Sep 18, 2019 | 29.20 | 29.33 | 29.15 | 29.30 | 16,670 | +0.03(+0.10%) |
Sep 17, 2019 | 29.18 | 29.30 | 29.16 | 29.27 | 24,079 | +0.19(+0.67%) |
Sep 16, 2019 | 29.14 | 29.16 | 29.08 | 29.08 | 9,189 | -0.24(-0.81%) |
Sep 13, 2019 | 29.30 | 29.36 | 29.28 | 29.31 | 27,436 | +0.04(+0.15%) |
Sep 12, 2019 | 29.16 | 29.32 | 29.15 | 29.27 | 20,838 | +0.17(+0.60%) |
Sep 11, 2019 | 28.93 | 29.10 | 28.93 | 29.10 | 11,970 | +0.23(+0.81%) |
Sep 10, 2019 | 28.82 | 28.93 | 28.81 | 28.86 | 14,018 | +0.05(+0.19%) |
Sep 09, 2019 | 28.89 | 28.89 | 28.81 | 28.81 | 12,114 | -0.10(-0.36%) |
Sep 06, 2019 | 28.86 | 28.96 | 28.86 | 28.91 | 11,594 | +0.09(+0.30%) |
Sep 05, 2019 | 28.89 | 28.90 | 28.82 | 28.83 | 10,576 | +0.01(+0.03%) |
Sep 04, 2019 | 28.76 | 28.85 | 28.72 | 28.82 | 19,251 | +0.28(+0.99%) |
Sep 03, 2019 | 28.38 | 28.56 | 28.38 | 28.53 | 9,789 | -0.01(-0.03%) |
Aug 30, 2019 | 28.58 | 28.60 | 28.44 | 28.54 | 48,328 | +0.10(+0.36%) |
Aug 29, 2019 | 28.52 | 28.54 | 28.43 | 28.44 | 71,696 | +0.14(+0.49%) |
Aug 28, 2019 | 28.26 | 28.35 | 28.21 | 28.30 | 11,194 | +0.05(+0.19%) |
Aug 27, 2019 | 28.41 | 28.45 | 28.25 | 28.25 | 21,753 | -0.02(-0.06%) |
Aug 26, 2019 | 28.46 | 28.46 | 28.26 | 28.27 | 47,586 | +0.24(+0.84%) |
Aug 23, 2019 | 28.39 | 28.47 | 28.03 | 28.03 | 14,923 | -0.37(-1.29%) |
Aug 22, 2019 | 28.49 | 28.52 | 28.35 | 28.40 | 16,641 | -0.11(-0.40%) |
Aug 21, 2019 | 28.60 | 28.62 | 28.51 | 28.51 | 33,297 | +0.18(+0.65%) |
Aug 20, 2019 | 28.42 | 28.49 | 28.33 | 28.33 | 47,182 | -0.09(-0.31%) |
Aug 19, 2019 | 28.56 | 28.56 | 28.42 | 28.42 | 31,490 | +0.12(+0.43%) |
Aug 16, 2019 | 28.19 | 28.35 | 28.19 | 28.29 | 20,318 | +0.23(+0.81%) |
Aug 15, 2019 | 27.98 | 28.12 | 27.97 | 28.07 | 26,471 | +0.17(+0.62%) |
Aug 14, 2019 | 28.06 | 28.06 | 27.89 | 27.89 | 26,827 | -0.64(-2.23%) |
Aug 13, 2019 | 28.31 | 28.66 | 28.31 | 28.53 | 41,459 | +0.21(+0.74%) |
Aug 12, 2019 | 28.35 | 28.48 | 28.32 | 28.32 | 38,038 | -0.19(-0.67%) |
Aug 09, 2019 | 28.64 | 28.64 | 28.49 | 28.51 | 22,499 | -0.11(-0.40%) |
Aug 08, 2019 | 28.54 | 28.74 | 28.53 | 28.62 | 31,425 | +0.21(+0.74%) |
Aug 07, 2019 | 28.16 | 28.46 | 28.16 | 28.42 | 39,465 | +0.19(+0.68%) |
Aug 06, 2019 | 28.29 | 28.29 | 28.12 | 28.22 | 18,453 | +0.12(+0.41%) |
Aug 05, 2019 | 28.34 | 28.34 | 27.97 | 28.11 | 34,961 | -0.57(-1.98%) |
Aug 02, 2019 | 28.70 | 28.71 | 28.60 | 28.68 | 20,663 | -0.03(-0.09%) |