Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.49 | 31.50 | 31.39 | 31.47 | 89,942 | +0.01(+0.03%) |
Oct 30, 2019 | 31.45 | 31.47 | 31.37 | 31.46 | 140,794 | +0.10(+0.31%) |
Oct 29, 2019 | 31.41 | 31.46 | 31.37 | 31.37 | 51,209 | -0.05(-0.15%) |
Oct 28, 2019 | 31.46 | 31.51 | 31.42 | 31.42 | 113,241 | -0.02(-0.06%) |
Oct 25, 2019 | 31.43 | 31.50 | 31.40 | 31.44 | 124,462 | +0.06(+0.18%) |
Oct 24, 2019 | 31.28 | 31.40 | 31.22 | 31.38 | 103,725 | +0.11(+0.35%) |
Oct 23, 2019 | 31.19 | 31.29 | 31.16 | 31.27 | 71,997 | +0.02(+0.05%) |
Oct 22, 2019 | 31.17 | 31.31 | 31.17 | 31.25 | 90,485 | +0.06(+0.20%) |
Oct 21, 2019 | 31.26 | 31.26 | 31.17 | 31.19 | 76,596 | +0.01(+0.05%) |
Oct 18, 2019 | 31.16 | 31.19 | 31.02 | 31.17 | 48,045 | +0.04(+0.12%) |
Oct 17, 2019 | 31.12 | 31.15 | 30.97 | 31.14 | 74,218 | +0.14(+0.44%) |
Oct 16, 2019 | 30.94 | 31.06 | 30.93 | 31.00 | 90,456 | +0.04(+0.12%) |
Oct 15, 2019 | 30.96 | 31.03 | 30.88 | 30.96 | 58,881 | +0.06(+0.19%) |
Oct 14, 2019 | 30.98 | 30.98 | 30.88 | 30.90 | 65,540 | -0.13(-0.40%) |
Oct 11, 2019 | 30.99 | 31.07 | 30.88 | 31.03 | 92,570 | +0.12(+0.37%) |
Oct 10, 2019 | 30.84 | 30.91 | 30.78 | 30.91 | 80,854 | +0.05(+0.16%) |
Oct 09, 2019 | 30.87 | 30.94 | 30.76 | 30.87 | 129,885 | +0.04(+0.13%) |
Oct 08, 2019 | 30.84 | 30.89 | 30.78 | 30.83 | 49,868 | -0.04(-0.13%) |
Oct 07, 2019 | 30.88 | 30.92 | 30.81 | 30.87 | 127,914 | +0.01(+0.03%) |
Oct 04, 2019 | 30.86 | 30.87 | 30.79 | 30.86 | 49,702 | -0.07(-0.22%) |
Oct 03, 2019 | 30.82 | 30.92 | 30.82 | 30.92 | 136,297 | +0.08(+0.26%) |
Oct 02, 2019 | 30.71 | 30.92 | 30.71 | 30.84 | 124,674 | -0.03(-0.10%) |
Oct 01, 2019 | 30.91 | 30.95 | 30.85 | 30.88 | 100,277 | -0.08(-0.25%) |
Sep 30, 2019 | 30.97 | 31.09 | 30.84 | 30.95 | 94,327 | -0.04(-0.12%) |
Sep 27, 2019 | 30.93 | 30.99 | 30.89 | 30.99 | 66,994 | +0.11(+0.34%) |
Sep 26, 2019 | 30.91 | 30.95 | 30.86 | 30.88 | 194,337 | -0.04(-0.12%) |
Sep 25, 2019 | 30.99 | 31.01 | 30.91 | 30.92 | 56,743 | -0.09(-0.28%) |
Sep 24, 2019 | 31.15 | 31.15 | 30.91 | 31.01 | 979,594 | -0.09(-0.28%) |
Sep 23, 2019 | 31.16 | 31.16 | 31.06 | 31.10 | 134,896 | +0.01(+0.03%) |
Sep 20, 2019 | 31.13 | 31.16 | 31.04 | 31.09 | 539,267 | +0.08(+0.25%) |
Sep 19, 2019 | 31.05 | 31.07 | 30.97 | 31.01 | 74,734 | -0.10(-0.31%) |
Sep 18, 2019 | 31.01 | 31.14 | 31.01 | 31.11 | 57,750 | +0.00(+0.00%) |
Sep 17, 2019 | 31.16 | 31.19 | 31.09 | 31.11 | 52,886 | -0.03(-0.09%) |
Sep 16, 2019 | 31.06 | 31.23 | 31.06 | 31.14 | 88,228 | +0.04(+0.12%) |
Sep 13, 2019 | 31.15 | 31.19 | 31.10 | 31.10 | 137,612 | +0.00(+0.00%) |
Sep 12, 2019 | 31.01 | 31.11 | 30.93 | 31.10 | 89,953 | +0.07(+0.22%) |
Sep 11, 2019 | 30.99 | 31.05 | 30.92 | 31.03 | 86,155 | +0.03(+0.09%) |
Sep 10, 2019 | 30.89 | 31.03 | 30.88 | 31.00 | 103,903 | +0.12(+0.38%) |
Sep 09, 2019 | 30.89 | 30.90 | 30.83 | 30.88 | 75,765 | -0.00(-0.01%) |
Sep 06, 2019 | 30.87 | 30.90 | 30.71 | 30.88 | 67,097 | +0.00(+0.00%) |
Sep 05, 2019 | 30.73 | 30.88 | 30.73 | 30.88 | 152,272 | +0.14(+0.47%) |
Sep 04, 2019 | 30.81 | 30.82 | 30.70 | 30.74 | 209,268 | +0.07(+0.22%) |
Sep 03, 2019 | 30.68 | 30.79 | 30.67 | 30.67 | 56,669 | -0.13(-0.41%) |
Aug 30, 2019 | 30.84 | 30.84 | 30.70 | 30.80 | 62,955 | +0.01(+0.03%) |
Aug 29, 2019 | 30.87 | 30.87 | 30.71 | 30.79 | 78,644 | +0.08(+0.25%) |
Aug 28, 2019 | 30.60 | 30.76 | 30.60 | 30.71 | 163,769 | +0.06(+0.19%) |
Aug 27, 2019 | 30.76 | 30.76 | 30.61 | 30.65 | 98,898 | -0.09(-0.28%) |
Aug 26, 2019 | 30.75 | 30.75 | 30.63 | 30.74 | 59,044 | +0.15(+0.51%) |
Aug 23, 2019 | 30.70 | 30.76 | 30.59 | 30.59 | 50,426 | -0.14(-0.47%) |
Aug 22, 2019 | 30.84 | 30.84 | 30.69 | 30.73 | 129,752 | -0.06(-0.19%) |
Aug 21, 2019 | 30.81 | 30.81 | 30.69 | 30.79 | 63,982 | +0.04(+0.13%) |
Aug 20, 2019 | 30.64 | 30.76 | 30.64 | 30.75 | 167,732 | +0.05(+0.16%) |
Aug 19, 2019 | 30.75 | 30.75 | 30.65 | 30.70 | 99,618 | +0.02(+0.06%) |
Aug 16, 2019 | 30.68 | 30.69 | 30.62 | 30.68 | 48,770 | +0.03(+0.09%) |
Aug 15, 2019 | 30.57 | 30.65 | 30.56 | 30.65 | 77,231 | +0.13(+0.41%) |
Aug 14, 2019 | 30.51 | 30.57 | 30.40 | 30.53 | 209,963 | -0.07(-0.22%) |
Aug 13, 2019 | 30.55 | 30.60 | 30.49 | 30.60 | 123,259 | +0.08(+0.25%) |
Aug 12, 2019 | 30.55 | 30.64 | 30.50 | 30.52 | 128,029 | -0.15(-0.50%) |
Aug 09, 2019 | 30.76 | 30.76 | 30.65 | 30.67 | 102,924 | -0.09(-0.28%) |
Aug 08, 2019 | 30.78 | 30.78 | 30.65 | 30.76 | 105,224 | +0.05(+0.16%) |
Aug 07, 2019 | 30.55 | 30.71 | 30.55 | 30.71 | 174,329 | +0.10(+0.32%) |
Aug 06, 2019 | 30.59 | 30.65 | 30.52 | 30.61 | 294,623 | -0.01(-0.03%) |
Aug 05, 2019 | 30.43 | 30.62 | 30.43 | 30.62 | 214,152 | -0.05(-0.16%) |
Aug 02, 2019 | 30.69 | 30.74 | 30.67 | 30.67 | 141,340 | -0.05(-0.16%) |