Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.34 | 31.37 | 31.26 | 31.33 | 2,121 | -0.56(-1.75%) |
Oct 30, 2019 | 31.71 | 31.89 | 31.70 | 31.89 | 2,110 | -0.09(-0.28%) |
Oct 29, 2019 | 32.08 | 32.08 | 31.97 | 31.97 | 2,507 | +0.06(+0.18%) |
Oct 28, 2019 | 31.81 | 31.92 | 31.81 | 31.92 | 2,390 | +0.41(+1.31%) |
Oct 25, 2019 | 31.33 | 31.50 | 31.33 | 31.50 | 1,716 | +0.35(+1.12%) |
Oct 24, 2019 | 31.29 | 31.29 | 31.16 | 31.16 | 647 | +0.27(+0.88%) |
Oct 23, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 415 | +0.01(+0.04%) |
Oct 22, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 202 | +0.09(+0.31%) |
Oct 21, 2019 | 30.78 | 30.78 | 30.78 | 30.78 | 261 | +0.20(+0.64%) |
Oct 18, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 214 | -0.19(-0.61%) |
Oct 17, 2019 | 30.87 | 30.87 | 30.77 | 30.77 | 1,856 | -0.03(-0.09%) |
Oct 16, 2019 | 30.55 | 30.80 | 30.55 | 30.80 | 594 | +0.29(+0.95%) |
Oct 15, 2019 | 30.56 | 30.56 | 30.51 | 30.51 | 5,748 | +0.55(+1.84%) |
Oct 14, 2019 | 29.97 | 29.97 | 29.92 | 29.96 | 696 | -0.19(-0.62%) |
Oct 11, 2019 | 29.81 | 30.18 | 29.81 | 30.14 | 6,006 | +0.88(+3.00%) |
Oct 10, 2019 | 29.37 | 29.37 | 29.27 | 29.27 | 11,193 | +0.23(+0.79%) |
Oct 09, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 194 | +0.22(+0.77%) |
Oct 08, 2019 | 28.69 | 28.85 | 28.69 | 28.81 | 2,657 | -0.22(-0.75%) |
Oct 07, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 290 | +0.06(+0.21%) |
Oct 04, 2019 | 28.79 | 28.97 | 28.79 | 28.97 | 429 | +0.14(+0.49%) |
Oct 03, 2019 | 28.79 | 28.83 | 28.79 | 28.83 | 2,572 | -0.07(-0.26%) |
Oct 02, 2019 | 29.23 | 29.23 | 28.88 | 28.90 | 10,329 | -1.05(-3.49%) |
Oct 01, 2019 | 29.95 | 29.95 | 29.95 | 80 | +0.00(+0.00%) | |
Sep 30, 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 205 | +0.09(+0.30%) |
Sep 27, 2019 | 29.87 | 30.00 | 29.86 | 29.86 | 1,930 | -0.08(-0.26%) |
Sep 26, 2019 | 29.85 | 29.94 | 29.84 | 29.94 | 3,196 | +0.10(+0.33%) |
Sep 25, 2019 | 29.69 | 29.84 | 29.69 | 29.84 | 1,757 | -0.01(-0.02%) |
Sep 24, 2019 | 30.09 | 30.09 | 29.81 | 29.84 | 3,827 | -0.25(-0.84%) |
Sep 23, 2019 | 30.16 | 30.16 | 30.09 | 30.10 | 6,108 | -0.11(-0.35%) |
Sep 20, 2019 | 30.22 | 30.33 | 30.20 | 30.20 | 648 | -0.19(-0.62%) |
Sep 19, 2019 | 30.55 | 30.55 | 30.39 | 30.39 | 3,519 | -0.09(-0.28%) |
Sep 18, 2019 | 30.37 | 30.51 | 30.37 | 30.48 | 2,109 | +0.09(+0.29%) |
Sep 17, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 280 | -0.25(-0.80%) |
Sep 16, 2019 | 30.77 | 30.77 | 30.63 | 30.63 | 3,397 | -0.38(-1.22%) |
Sep 13, 2019 | 30.91 | 31.10 | 30.91 | 31.01 | 4,217 | +0.35(+1.15%) |
Sep 12, 2019 | 30.66 | 30.66 | 30.66 | 30.66 | 191 | +0.12(+0.40%) |
Sep 11, 2019 | 30.43 | 30.54 | 30.40 | 30.54 | 1,418 | +0.40(+1.34%) |
Sep 10, 2019 | 30.02 | 30.22 | 30.02 | 30.13 | 3,540 | +0.22(+0.73%) |
Sep 09, 2019 | 29.97 | 29.97 | 29.88 | 29.91 | 2,224 | +0.57(+1.95%) |
Sep 06, 2019 | 29.34 | 29.34 | 29.34 | 297 | +0.00(+0.00%) | |
Sep 05, 2019 | 29.29 | 29.34 | 29.28 | 29.34 | 3,994 | +0.70(+2.46%) |
Sep 04, 2019 | 28.47 | 28.66 | 28.47 | 28.64 | 3,419 | +0.26(+0.91%) |
Sep 03, 2019 | 28.39 | 28.39 | 28.38 | 28.38 | 2,104 | +0.00(+0.02%) |
Aug 30, 2019 | 28.65 | 28.66 | 28.38 | 28.38 | 8,542 | +0.09(+0.31%) |
Aug 29, 2019 | 28.13 | 28.30 | 28.13 | 28.29 | 7,302 | +0.24(+0.86%) |
Aug 28, 2019 | 27.88 | 28.06 | 27.88 | 28.05 | 13,749 | +0.17(+0.63%) |
Aug 27, 2019 | 27.93 | 27.93 | 27.87 | 27.87 | 2,320 | +0.06(+0.20%) |
Aug 26, 2019 | 27.79 | 27.82 | 27.79 | 27.82 | 2,760 | +0.30(+1.08%) |
Aug 23, 2019 | 27.75 | 27.75 | 27.44 | 27.52 | 2,595 | -0.47(-1.67%) |
Aug 22, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 220 | +0.08(+0.27%) |
Aug 21, 2019 | 27.92 | 27.92 | 27.85 | 27.91 | 737 | +0.05(+0.18%) |
Aug 20, 2019 | 27.86 | 27.86 | 27.86 | 41 | +0.00(+0.00%) | |
Aug 19, 2019 | 27.89 | 27.98 | 27.86 | 27.86 | 7,810 | +0.16(+0.57%) |
Aug 16, 2019 | 27.48 | 27.71 | 27.44 | 27.71 | 21,301 | +0.41(+1.52%) |
Aug 15, 2019 | 27.50 | 27.50 | 27.29 | 27.29 | 891 | -0.31(-1.11%) |
Aug 14, 2019 | 27.97 | 27.97 | 27.60 | 27.60 | 2,289 | -0.86(-3.03%) |
Aug 13, 2019 | 28.07 | 28.56 | 28.07 | 28.46 | 3,026 | -0.21(-0.74%) |
Aug 12, 2019 | 28.68 | 28.68 | 28.68 | 116 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.63 | 28.72 | 28.63 | 28.68 | 7,136 | -0.24(-0.83%) |
Aug 08, 2019 | 28.74 | 28.92 | 28.74 | 28.92 | 294 | +0.53(+1.86%) |
Aug 07, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 409 | -0.14(-0.48%) |
Aug 06, 2019 | 28.45 | 28.53 | 28.45 | 28.53 | 374 | +0.35(+1.24%) |
Aug 05, 2019 | 28.47 | 28.47 | 28.18 | 28.18 | 1,336 | -0.43(-1.49%) |
Aug 02, 2019 | 28.76 | 28.76 | 28.60 | 28.60 | 324 | -0.53(-1.81%) |