Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.73 | 30.79 | 30.66 | 30.79 | 80,304 | -0.15(-0.48%) |
Oct 30, 2019 | 31.04 | 31.04 | 30.79 | 30.94 | 10,879 | -0.03(-0.10%) |
Oct 29, 2019 | 30.97 | 31.02 | 30.93 | 30.97 | 9,070 | +0.04(+0.13%) |
Oct 28, 2019 | 30.83 | 31.00 | 30.81 | 30.93 | 442,443 | +0.23(+0.75%) |
Oct 25, 2019 | 30.71 | 30.77 | 30.69 | 30.70 | 22,700 | +0.07(+0.24%) |
Oct 24, 2019 | 30.55 | 30.62 | 30.51 | 30.62 | 516,694 | +0.15(+0.51%) |
Oct 23, 2019 | 30.41 | 30.52 | 30.41 | 30.47 | 40,911 | +0.01(+0.03%) |
Oct 22, 2019 | 30.59 | 30.67 | 30.46 | 30.46 | 51,923 | -0.11(-0.36%) |
Oct 21, 2019 | 30.67 | 30.67 | 30.54 | 30.57 | 6,273 | +0.14(+0.46%) |
Oct 18, 2019 | 30.45 | 30.50 | 30.39 | 30.43 | 8,600 | -0.07(-0.23%) |
Oct 17, 2019 | 30.33 | 30.50 | 30.33 | 30.50 | 1,679 | +0.17(+0.56%) |
Oct 16, 2019 | 30.32 | 30.38 | 30.30 | 30.33 | 17,520 | -0.11(-0.36%) |
Oct 15, 2019 | 30.22 | 30.50 | 30.22 | 30.44 | 455,383 | +0.23(+0.76%) |
Oct 14, 2019 | 30.22 | 30.27 | 30.17 | 30.21 | 19,451 | -0.13(-0.43%) |
Oct 11, 2019 | 30.43 | 30.47 | 30.34 | 30.34 | 8,900 | +0.32(+1.07%) |
Oct 10, 2019 | 29.89 | 30.06 | 29.89 | 30.02 | 4,882 | +0.19(+0.63%) |
Oct 09, 2019 | 29.83 | 29.94 | 29.74 | 29.83 | 50,087 | +0.18(+0.61%) |
Oct 08, 2019 | 29.73 | 29.88 | 29.65 | 29.65 | 84,687 | -0.48(-1.59%) |
Oct 07, 2019 | 30.21 | 30.26 | 30.10 | 30.13 | 8,537 | -0.08(-0.26%) |
Oct 04, 2019 | 30.05 | 30.21 | 29.96 | 30.21 | 57,900 | +0.42(+1.41%) |
Oct 03, 2019 | 29.70 | 29.79 | 29.55 | 29.79 | 13,813 | +0.16(+0.54%) |
Oct 02, 2019 | 29.75 | 29.78 | 29.58 | 29.63 | 21,070 | -0.48(-1.60%) |
Oct 01, 2019 | 30.46 | 30.50 | 30.07 | 30.11 | 11,401 | -0.23(-0.75%) |
Sep 30, 2019 | 30.27 | 30.45 | 30.27 | 30.34 | 37,696 | +0.16(+0.54%) |
Sep 27, 2019 | 30.34 | 30.42 | 30.18 | 30.18 | 3,000 | -0.26(-0.87%) |
Sep 26, 2019 | 30.45 | 30.45 | 30.36 | 30.44 | 3,553 | -0.06(-0.20%) |
Sep 25, 2019 | 30.36 | 30.53 | 30.35 | 30.50 | 32,885 | +0.15(+0.50%) |
Sep 24, 2019 | 30.60 | 30.60 | 30.26 | 30.35 | 9,419 | -0.36(-1.18%) |
Sep 23, 2019 | 30.62 | 30.76 | 30.62 | 30.71 | 12,697 | +0.01(+0.03%) |
Sep 20, 2019 | 30.76 | 30.78 | 30.67 | 30.70 | 6,400 | -0.06(-0.20%) |
Sep 19, 2019 | 30.80 | 30.89 | 30.74 | 30.76 | 36,519 | +0.00(+0.00%) |
Sep 18, 2019 | 30.72 | 30.76 | 30.55 | 30.76 | 13,880 | +0.00(+0.00%) |
Sep 17, 2019 | 30.70 | 30.79 | 30.65 | 30.76 | 62,884 | +0.11(+0.36%) |
Sep 16, 2019 | 30.63 | 30.68 | 30.58 | 30.65 | 20,065 | +0.01(+0.03%) |
Sep 13, 2019 | 30.77 | 30.81 | 30.62 | 30.64 | 15,400 | -0.10(-0.33%) |
Sep 12, 2019 | 30.85 | 30.85 | 30.69 | 30.74 | 9,022 | +0.05(+0.16%) |
Sep 11, 2019 | 30.48 | 30.69 | 30.48 | 30.69 | 5,834 | +0.26(+0.85%) |
Sep 10, 2019 | 30.57 | 30.57 | 30.33 | 30.43 | 60,082 | -0.14(-0.46%) |
Sep 09, 2019 | 30.54 | 30.61 | 30.50 | 30.57 | 34,967 | -0.02(-0.07%) |
Sep 06, 2019 | 30.63 | 30.71 | 30.59 | 30.59 | 15,100 | -0.01(-0.04%) |
Sep 05, 2019 | 30.52 | 30.66 | 30.52 | 30.60 | 11,614 | +0.39(+1.30%) |
Sep 04, 2019 | 30.20 | 30.24 | 30.12 | 30.21 | 23,152 | +0.25(+0.82%) |
Sep 03, 2019 | 29.84 | 30.00 | 29.82 | 29.96 | 47,271 | -0.12(-0.42%) |
Aug 30, 2019 | 30.15 | 30.15 | 30.07 | 30.09 | 7,600 | +0.00(+0.00%) |
Aug 29, 2019 | 30.05 | 30.09 | 29.96 | 30.09 | 13,806 | +0.31(+1.04%) |
Aug 28, 2019 | 29.50 | 29.78 | 29.50 | 29.78 | 25,547 | +0.17(+0.57%) |
Aug 27, 2019 | 29.89 | 29.89 | 29.56 | 29.61 | 27,040 | -0.11(-0.37%) |
Aug 26, 2019 | 29.62 | 29.72 | 29.52 | 29.72 | 16,127 | +0.28(+0.95%) |
Aug 23, 2019 | 30.05 | 30.05 | 29.32 | 29.44 | 59,300 | -0.70(-2.32%) |
Aug 22, 2019 | 30.12 | 30.23 | 30.00 | 30.14 | 19,982 | +0.09(+0.30%) |
Aug 21, 2019 | 30.00 | 30.10 | 30.00 | 30.05 | 15,066 | +0.23(+0.77%) |
Aug 20, 2019 | 29.97 | 30.07 | 29.82 | 29.82 | 16,527 | -0.27(-0.89%) |
Aug 19, 2019 | 29.96 | 30.14 | 29.96 | 30.09 | 14,013 | +0.32(+1.06%) |
Aug 16, 2019 | 29.53 | 29.80 | 29.53 | 29.77 | 12,000 | +0.39(+1.32%) |
Aug 15, 2019 | 29.28 | 29.44 | 29.24 | 29.38 | 26,720 | +0.07(+0.25%) |
Aug 14, 2019 | 29.90 | 29.90 | 29.25 | 29.31 | 41,708 | -0.72(-2.40%) |
Aug 13, 2019 | 29.89 | 30.23 | 29.89 | 30.03 | 6,233 | +0.26(+0.88%) |
Aug 12, 2019 | 29.96 | 29.98 | 29.72 | 29.77 | 7,068 | -0.39(-1.30%) |
Aug 09, 2019 | 30.17 | 30.24 | 29.97 | 30.16 | 21,900 | -0.17(-0.57%) |
Aug 08, 2019 | 30.02 | 30.34 | 30.00 | 30.33 | 26,485 | +0.53(+1.77%) |
Aug 07, 2019 | 29.44 | 29.84 | 29.28 | 29.80 | 71,217 | +0.16(+0.52%) |
Aug 06, 2019 | 29.55 | 29.69 | 29.32 | 29.65 | 17,000 | +0.28(+0.95%) |
Aug 05, 2019 | 29.72 | 29.72 | 29.20 | 29.37 | 155,436 | -0.75(-2.49%) |
Aug 02, 2019 | 30.18 | 30.23 | 30.01 | 30.12 | 48,100 | -0.22(-0.72%) |