Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.68 | 30.80 | 30.32 | 30.60 | 54,287 | -0.10(-0.31%) |
Oct 30, 2019 | 30.62 | 31.09 | 30.04 | 30.70 | 135,445 | +0.01(+0.03%) |
Oct 29, 2019 | 30.71 | 31.12 | 30.58 | 30.69 | 45,450 | -0.05(-0.17%) |
Oct 28, 2019 | 30.66 | 31.12 | 30.66 | 30.75 | 28,212 | +0.20(+0.66%) |
Oct 25, 2019 | 30.00 | 30.69 | 29.55 | 30.54 | 14,710 | +0.35(+1.16%) |
Oct 24, 2019 | 30.46 | 30.59 | 29.87 | 30.19 | 13,876 | -0.18(-0.61%) |
Oct 23, 2019 | 30.40 | 30.70 | 30.18 | 30.38 | 17,438 | -0.04(-0.14%) |
Oct 22, 2019 | 30.45 | 30.65 | 30.39 | 30.42 | 24,981 | -0.13(-0.43%) |
Oct 21, 2019 | 30.52 | 30.82 | 30.45 | 30.55 | 39,033 | +0.26(+0.87%) |
Oct 18, 2019 | 30.10 | 30.44 | 30.10 | 30.29 | 44,701 | +0.04(+0.12%) |
Oct 17, 2019 | 30.46 | 30.52 | 30.18 | 30.25 | 23,665 | +0.04(+0.12%) |
Oct 16, 2019 | 30.12 | 30.36 | 30.03 | 30.22 | 21,079 | +0.16(+0.52%) |
Oct 15, 2019 | 29.92 | 30.29 | 29.69 | 30.06 | 97,258 | +0.11(+0.38%) |
Oct 14, 2019 | 29.84 | 30.03 | 29.82 | 29.95 | 16,289 | +0.01(+0.03%) |
Oct 11, 2019 | 30.04 | 30.48 | 29.82 | 29.94 | 65,683 | +0.17(+0.56%) |
Oct 10, 2019 | 29.61 | 30.08 | 29.61 | 29.77 | 21,293 | +0.20(+0.68%) |
Oct 09, 2019 | 29.54 | 29.79 | 29.25 | 29.57 | 21,070 | +0.04(+0.15%) |
Oct 08, 2019 | 29.32 | 29.60 | 29.29 | 29.53 | 41,029 | -0.10(-0.33%) |
Oct 07, 2019 | 29.17 | 29.66 | 28.94 | 29.62 | 21,351 | +0.22(+0.75%) |
Oct 04, 2019 | 29.26 | 29.46 | 28.96 | 29.40 | 19,955 | +0.19(+0.66%) |
Oct 03, 2019 | 29.14 | 29.39 | 28.84 | 29.21 | 18,302 | -0.16(-0.54%) |
Oct 02, 2019 | 29.36 | 29.51 | 29.07 | 29.37 | 29,994 | -0.23(-0.77%) |
Oct 01, 2019 | 30.48 | 30.52 | 29.42 | 29.60 | 27,004 | -0.76(-2.51%) |
Sep 30, 2019 | 30.46 | 30.96 | 30.10 | 30.36 | 63,261 | +0.03(+0.09%) |
Sep 27, 2019 | 30.40 | 30.50 | 30.14 | 30.33 | 14,482 | +0.01(+0.03%) |
Sep 26, 2019 | 30.53 | 30.83 | 30.22 | 30.32 | 15,647 | -0.25(-0.83%) |
Sep 25, 2019 | 29.95 | 30.66 | 29.94 | 30.58 | 27,906 | +0.45(+1.48%) |
Sep 24, 2019 | 30.48 | 30.48 | 29.95 | 30.13 | 28,857 | -0.32(-1.04%) |
Sep 23, 2019 | 29.89 | 30.50 | 29.66 | 30.45 | 21,171 | +0.18(+0.61%) |
Sep 20, 2019 | 30.38 | 30.90 | 30.15 | 30.26 | 218,489 | -0.22(-0.72%) |
Sep 19, 2019 | 30.85 | 31.00 | 30.09 | 30.48 | 43,879 | -0.39(-1.25%) |
Sep 18, 2019 | 30.97 | 31.00 | 30.82 | 30.87 | 37,169 | -0.07(-0.23%) |
Sep 17, 2019 | 31.25 | 31.25 | 30.88 | 30.94 | 34,828 | -0.39(-1.23%) |
Sep 16, 2019 | 30.82 | 31.57 | 30.82 | 31.32 | 47,723 | +0.27(+0.88%) |
Sep 13, 2019 | 31.36 | 31.57 | 31.03 | 31.05 | 45,157 | -0.04(-0.14%) |
Sep 12, 2019 | 30.51 | 31.39 | 30.30 | 31.10 | 47,490 | +0.49(+1.60%) |
Sep 11, 2019 | 29.89 | 30.63 | 29.39 | 30.60 | 77,549 | +0.72(+2.41%) |
Sep 10, 2019 | 29.62 | 30.01 | 29.38 | 29.89 | 57,001 | +0.21(+0.71%) |
Sep 09, 2019 | 28.31 | 29.76 | 28.25 | 29.68 | 40,569 | +1.55(+5.52%) |
Sep 06, 2019 | 28.93 | 28.93 | 28.08 | 28.12 | 69,674 | -0.61(-2.11%) |
Sep 05, 2019 | 28.41 | 28.84 | 28.06 | 28.73 | 36,541 | +0.62(+2.22%) |
Sep 04, 2019 | 28.00 | 28.18 | 27.90 | 28.11 | 17,035 | +0.28(+1.01%) |
Sep 03, 2019 | 28.01 | 28.01 | 27.64 | 27.82 | 23,033 | -0.32(-1.12%) |
Aug 30, 2019 | 28.32 | 28.32 | 27.97 | 28.14 | 14,368 | -0.09(-0.31%) |
Aug 29, 2019 | 28.26 | 28.41 | 28.11 | 28.23 | 10,597 | +0.25(+0.91%) |
Aug 28, 2019 | 27.46 | 28.22 | 27.46 | 27.97 | 17,890 | +0.53(+1.95%) |
Aug 27, 2019 | 28.17 | 28.17 | 27.44 | 27.44 | 23,238 | -0.63(-2.25%) |
Aug 26, 2019 | 27.41 | 28.07 | 27.41 | 28.07 | 30,726 | +0.87(+3.19%) |
Aug 23, 2019 | 27.84 | 28.10 | 27.11 | 27.20 | 35,806 | -0.86(-3.06%) |
Aug 22, 2019 | 28.31 | 28.32 | 28.06 | 28.06 | 31,101 | -0.22(-0.78%) |
Aug 21, 2019 | 28.27 | 28.40 | 28.07 | 28.28 | 10,716 | +0.18(+0.66%) |
Aug 20, 2019 | 28.32 | 28.38 | 28.06 | 28.10 | 13,922 | -0.33(-1.17%) |
Aug 19, 2019 | 28.50 | 28.68 | 28.36 | 28.43 | 12,116 | +0.13(+0.46%) |
Aug 16, 2019 | 27.84 | 28.32 | 27.80 | 28.30 | 25,771 | +0.59(+2.12%) |
Aug 15, 2019 | 27.71 | 28.14 | 27.42 | 27.71 | 10,020 | +0.09(+0.32%) |
Aug 14, 2019 | 27.91 | 28.44 | 27.24 | 27.62 | 16,156 | -0.69(-2.45%) |
Aug 13, 2019 | 28.68 | 28.68 | 28.15 | 28.32 | 18,708 | +0.09(+0.31%) |
Aug 12, 2019 | 27.88 | 28.27 | 27.88 | 28.23 | 19,080 | +0.13(+0.47%) |
Aug 09, 2019 | 27.91 | 28.19 | 27.84 | 28.10 | 24,859 | +0.11(+0.41%) |
Aug 08, 2019 | 27.45 | 28.33 | 27.45 | 27.98 | 23,672 | +0.79(+2.90%) |
Aug 07, 2019 | 27.22 | 27.40 | 26.97 | 27.19 | 21,925 | -0.38(-1.37%) |
Aug 06, 2019 | 27.51 | 27.82 | 26.85 | 27.57 | 24,683 | +0.05(+0.19%) |
Aug 05, 2019 | 27.40 | 27.59 | 26.48 | 27.52 | 24,760 | -0.29(-1.04%) |
Aug 02, 2019 | 28.32 | 28.40 | 27.54 | 27.81 | 30,561 | -0.51(-1.80%) |