Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.90 | 31.91 | 31.75 | 31.83 | 34,689 | +0.01(+0.03%) |
Oct 30, 2019 | 31.73 | 31.82 | 31.67 | 31.82 | 946 | +0.03(+0.08%) |
Oct 29, 2019 | 31.80 | 31.80 | 31.80 | 139 | +0.00(+0.00%) | |
Oct 28, 2019 | 31.72 | 31.80 | 31.67 | 31.80 | 1,152 | +0.22(+0.70%) |
Oct 25, 2019 | 31.46 | 31.58 | 31.36 | 31.58 | 826 | -0.19(-0.60%) |
Oct 24, 2019 | 31.80 | 31.80 | 31.77 | 31.77 | 695 | +0.10(+0.31%) |
Oct 23, 2019 | 31.61 | 31.70 | 31.61 | 31.67 | 1,026 | -0.06(-0.19%) |
Oct 22, 2019 | 31.73 | 31.76 | 31.70 | 31.73 | 1,879 | -0.07(-0.21%) |
Oct 21, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 151 | +0.17(+0.54%) |
Oct 18, 2019 | 31.63 | 31.63 | 31.63 | 47 | +0.00(+0.00%) | |
Oct 17, 2019 | 31.53 | 31.67 | 31.53 | 31.63 | 14,403 | +0.26(+0.84%) |
Oct 16, 2019 | 31.41 | 31.47 | 31.36 | 31.36 | 2,341 | -0.04(-0.14%) |
Oct 15, 2019 | 30.77 | 31.41 | 30.77 | 31.41 | 10,987 | +0.69(+2.23%) |
Oct 14, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 3,186 | -0.25(-0.79%) |
Oct 11, 2019 | 30.59 | 30.97 | 30.53 | 30.97 | 33,876 | +1.84(+6.31%) |
Oct 10, 2019 | 28.83 | 29.13 | 28.83 | 29.13 | 1,847 | +0.30(+1.03%) |
Oct 09, 2019 | 28.91 | 29.08 | 28.83 | 28.83 | 15,718 | +0.13(+0.47%) |
Oct 08, 2019 | 28.97 | 28.97 | 28.70 | 28.70 | 767 | -0.44(-1.51%) |
Oct 07, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 337 | -0.07(-0.23%) |
Oct 04, 2019 | 29.08 | 29.20 | 29.03 | 29.20 | 1,180 | -0.02(-0.06%) |
Oct 03, 2019 | 29.16 | 29.22 | 29.16 | 29.22 | 4,376 | -0.86(-2.85%) |
Oct 02, 2019 | 30.08 | 30.08 | 30.08 | 121 | +0.00(+0.00%) | |
Oct 01, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 323 | -0.07(-0.23%) |
Sep 30, 2019 | 30.19 | 30.19 | 30.13 | 30.14 | 1,770 | +0.14(+0.45%) |
Sep 27, 2019 | 30.14 | 30.14 | 29.91 | 30.01 | 14,636 | +0.18(+0.60%) |
Sep 26, 2019 | 29.83 | 29.83 | 29.83 | 99 | +0.00(+0.00%) | |
Sep 25, 2019 | 29.91 | 29.91 | 29.83 | 29.83 | 514 | -0.51(-1.68%) |
Sep 24, 2019 | 30.40 | 30.41 | 30.11 | 30.34 | 18,678 | -0.17(-0.55%) |
Sep 23, 2019 | 30.51 | 30.51 | 30.51 | 143 | +0.00(+0.00%) | |
Sep 20, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 2,387 | -0.24(-0.79%) |
Sep 19, 2019 | 30.79 | 30.98 | 30.73 | 30.75 | 35,671 | +0.22(+0.71%) |
Sep 18, 2019 | 30.54 | 30.63 | 30.53 | 30.53 | 4,165 | +0.02(+0.05%) |
Sep 17, 2019 | 30.32 | 30.55 | 30.32 | 30.51 | 2,208 | +0.15(+0.50%) |
Sep 16, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 775 | -0.03(-0.09%) |
Sep 13, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 358 | +0.47(+1.57%) |
Sep 12, 2019 | 29.92 | 29.92 | 29.92 | 29.92 | 477 | +0.22(+0.73%) |
Sep 11, 2019 | 29.74 | 29.74 | 29.66 | 29.70 | 6,621 | +0.39(+1.31%) |
Sep 09, 2019 | 29.32 | 29.32 | 29.32 | 0 | -0.07(-0.24%) | |
Sep 06, 2019 | 29.27 | 29.39 | 29.27 | 29.39 | 358 | +0.12(+0.42%) |
Sep 05, 2019 | 29.19 | 29.27 | 28.65 | 29.27 | 19,675 | +0.60(+2.10%) |
Sep 04, 2019 | 28.79 | 28.79 | 28.66 | 28.66 | 1,195 | +0.23(+0.80%) |
Sep 03, 2019 | 28.40 | 28.44 | 28.39 | 28.44 | 3,584 | +0.06(+0.20%) |
Aug 30, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 1,193 | -0.03(-0.11%) |
Aug 29, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 241 | +0.26(+0.92%) |
Aug 28, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 238 | -0.26(-0.91%) |
Aug 27, 2019 | 28.65 | 28.75 | 28.39 | 28.41 | 17,263 | +0.02(+0.08%) |
Aug 23, 2019 | 28.39 | 28.39 | 28.39 | 0 | +0.12(+0.41%) | |
Aug 22, 2019 | 28.31 | 28.31 | 28.17 | 28.27 | 10,629 | +0.16(+0.58%) |
Aug 21, 2019 | 28.26 | 28.26 | 28.11 | 28.11 | 1,280 | +0.24(+0.86%) |
Aug 20, 2019 | 27.80 | 27.88 | 27.80 | 27.87 | 835 | -0.09(-0.33%) |
Aug 19, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 365 | +0.23(+0.85%) |
Aug 16, 2019 | 27.57 | 27.72 | 27.57 | 27.72 | 7,399 | +0.28(+1.01%) |
Aug 15, 2019 | 27.75 | 27.85 | 27.45 | 27.45 | 21,074 | -0.51(-1.82%) |
Aug 14, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 184 | -0.46(-1.60%) |
Aug 13, 2019 | 28.31 | 28.42 | 28.31 | 28.41 | 1,445 | +0.08(+0.28%) |
Aug 12, 2019 | 28.33 | 28.33 | 28.33 | 3 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.32 | 28.34 | 28.31 | 28.33 | 9,548 | -0.05(-0.19%) |
Aug 08, 2019 | 28.33 | 28.39 | 28.20 | 28.39 | 18,453 | +0.29(+1.04%) |
Aug 07, 2019 | 28.19 | 28.19 | 28.08 | 28.09 | 2,462 | -0.18(-0.62%) |
Aug 06, 2019 | 28.06 | 28.31 | 28.06 | 28.27 | 2,135 | +0.16(+0.57%) |
Aug 05, 2019 | 28.41 | 28.41 | 28.08 | 28.11 | 7,756 | -0.99(-3.40%) |
Aug 02, 2019 | 29.18 | 29.18 | 29.02 | 29.10 | 1,432 | -0.45(-1.53%) |