Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.03 | 30.12 | 29.57 | 29.98 | 14,536 | -0.12(-0.40%) |
Oct 30, 2019 | 30.51 | 30.51 | 29.85 | 30.10 | 21,508 | -0.49(-1.60%) |
Oct 29, 2019 | 30.52 | 30.73 | 30.47 | 30.59 | 11,000 | -0.10(-0.32%) |
Oct 28, 2019 | 30.64 | 30.77 | 30.64 | 30.69 | 10,501 | +0.19(+0.61%) |
Oct 25, 2019 | 29.93 | 30.55 | 29.93 | 30.50 | 31,425 | +0.41(+1.37%) |
Oct 24, 2019 | 30.29 | 30.29 | 29.81 | 30.09 | 38,407 | -0.10(-0.32%) |
Oct 23, 2019 | 29.86 | 30.19 | 29.80 | 30.18 | 8,997 | +0.13(+0.45%) |
Oct 22, 2019 | 29.74 | 30.08 | 29.54 | 30.05 | 6,321 | +0.37(+1.26%) |
Oct 21, 2019 | 29.51 | 29.83 | 29.51 | 29.68 | 5,153 | +0.27(+0.93%) |
Oct 18, 2019 | 29.40 | 29.60 | 29.18 | 29.40 | 10,305 | -0.25(-0.83%) |
Oct 17, 2019 | 29.67 | 29.77 | 29.50 | 29.65 | 9,462 | +0.12(+0.40%) |
Oct 16, 2019 | 29.59 | 29.91 | 29.53 | 29.53 | 8,960 | -0.07(-0.23%) |
Oct 15, 2019 | 29.26 | 29.83 | 29.16 | 29.60 | 36,641 | +0.42(+1.43%) |
Oct 14, 2019 | 29.21 | 29.21 | 28.89 | 29.18 | 11,696 | -0.14(-0.49%) |
Oct 11, 2019 | 28.94 | 29.54 | 28.94 | 29.32 | 46,526 | +0.78(+2.75%) |
Oct 10, 2019 | 28.33 | 28.66 | 28.29 | 28.54 | 12,906 | +0.35(+1.25%) |
Oct 09, 2019 | 28.27 | 28.32 | 28.14 | 28.19 | 45,487 | +0.19(+0.66%) |
Oct 08, 2019 | 28.16 | 28.30 | 27.98 | 28.00 | 43,320 | -0.62(-2.16%) |
Oct 07, 2019 | 28.66 | 28.89 | 28.58 | 28.62 | 51,553 | -0.06(-0.21%) |
Oct 04, 2019 | 28.55 | 28.68 | 28.39 | 28.68 | 8,060 | +0.14(+0.48%) |
Oct 03, 2019 | 28.37 | 28.57 | 27.91 | 28.54 | 20,887 | +0.15(+0.52%) |
Oct 02, 2019 | 29.18 | 29.18 | 28.39 | 28.39 | 7,905 | -1.08(-3.66%) |
Oct 01, 2019 | 30.11 | 30.29 | 29.43 | 29.47 | 5,269 | -0.55(-1.83%) |
Sep 30, 2019 | 29.81 | 30.11 | 29.81 | 30.02 | 9,865 | +0.23(+0.76%) |
Sep 27, 2019 | 29.84 | 30.06 | 29.66 | 29.79 | 8,366 | +0.08(+0.26%) |
Sep 26, 2019 | 30.07 | 30.07 | 29.61 | 29.72 | 18,419 | -0.28(-0.95%) |
Sep 25, 2019 | 29.75 | 30.09 | 29.60 | 30.00 | 83,097 | +0.26(+0.89%) |
Sep 24, 2019 | 30.34 | 30.34 | 29.52 | 29.74 | 23,312 | -0.50(-1.65%) |
Sep 23, 2019 | 30.02 | 30.26 | 30.02 | 30.24 | 34,636 | +0.08(+0.26%) |
Sep 20, 2019 | 30.53 | 30.63 | 30.16 | 30.16 | 14,080 | -0.28(-0.93%) |
Sep 19, 2019 | 30.75 | 30.82 | 30.36 | 30.44 | 31,407 | -0.26(-0.86%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.43 | 30.71 | 56,303 | -0.10(-0.32%) |
Sep 17, 2019 | 31.07 | 31.07 | 30.72 | 30.80 | 14,183 | -0.35(-1.12%) |
Sep 16, 2019 | 31.03 | 31.17 | 30.80 | 31.15 | 23,446 | +0.00(+0.00%) |
Sep 13, 2019 | 31.27 | 31.48 | 31.09 | 31.15 | 11,669 | +0.02(+0.08%) |
Sep 12, 2019 | 31.34 | 31.34 | 30.88 | 31.13 | 35,255 | -0.07(-0.23%) |
Sep 11, 2019 | 30.78 | 31.23 | 30.57 | 31.20 | 18,681 | +0.56(+1.81%) |
Sep 10, 2019 | 30.26 | 30.65 | 30.19 | 30.65 | 39,872 | +0.52(+1.72%) |
Sep 09, 2019 | 29.57 | 30.18 | 29.57 | 30.13 | 30,232 | +0.76(+2.59%) |
Sep 06, 2019 | 29.37 | 29.42 | 29.30 | 29.36 | 2,866 | +0.09(+0.30%) |
Sep 05, 2019 | 28.90 | 29.35 | 28.89 | 29.28 | 29,832 | +0.78(+2.74%) |
Sep 04, 2019 | 28.21 | 28.51 | 28.21 | 28.50 | 36,749 | +0.59(+2.10%) |
Sep 03, 2019 | 27.66 | 27.95 | 27.49 | 27.91 | 13,708 | -0.16(-0.56%) |
Aug 30, 2019 | 28.10 | 28.18 | 27.98 | 28.07 | 10,134 | +0.22(+0.81%) |
Aug 29, 2019 | 27.88 | 27.97 | 27.75 | 27.84 | 16,394 | +0.28(+1.03%) |
Aug 28, 2019 | 27.16 | 27.62 | 27.13 | 27.56 | 23,808 | +0.27(+1.00%) |
Aug 27, 2019 | 28.12 | 28.13 | 27.24 | 27.28 | 15,192 | -0.54(-1.93%) |
Aug 26, 2019 | 27.92 | 27.98 | 27.73 | 27.82 | 92,837 | +0.09(+0.32%) |
Aug 23, 2019 | 28.50 | 28.67 | 27.61 | 27.73 | 38,899 | -1.31(-4.50%) |
Aug 22, 2019 | 28.81 | 29.06 | 28.81 | 29.04 | 6,279 | +0.36(+1.25%) |
Aug 21, 2019 | 28.71 | 28.81 | 28.66 | 28.68 | 54,842 | +0.23(+0.79%) |
Aug 20, 2019 | 28.75 | 28.75 | 28.45 | 28.45 | 12,367 | -0.46(-1.59%) |
Aug 19, 2019 | 28.85 | 29.01 | 28.80 | 28.91 | 33,646 | +0.57(+1.99%) |
Aug 16, 2019 | 28.04 | 28.50 | 28.00 | 28.35 | 41,458 | +0.58(+2.08%) |
Aug 15, 2019 | 28.38 | 28.42 | 27.53 | 27.77 | 44,294 | -0.55(-1.93%) |
Aug 14, 2019 | 29.03 | 29.09 | 28.32 | 28.32 | 102,979 | -1.49(-5.01%) |
Aug 13, 2019 | 29.16 | 30.28 | 29.08 | 29.81 | 61,340 | +0.62(+2.13%) |
Aug 12, 2019 | 29.45 | 29.47 | 29.08 | 29.19 | 8,192 | -0.46(-1.54%) |
Aug 09, 2019 | 30.06 | 30.06 | 29.53 | 29.65 | 10,236 | -0.49(-1.62%) |
Aug 08, 2019 | 30.07 | 30.16 | 29.99 | 30.14 | 10,007 | +0.31(+1.04%) |
Aug 07, 2019 | 29.50 | 29.87 | 29.41 | 29.83 | 41,019 | +0.09(+0.30%) |
Aug 06, 2019 | 29.95 | 29.95 | 29.33 | 29.74 | 66,613 | +0.04(+0.13%) |
Aug 05, 2019 | 29.83 | 30.06 | 29.39 | 29.70 | 75,069 | -0.65(-2.16%) |
Aug 02, 2019 | 30.40 | 30.49 | 30.16 | 30.35 | 68,176 | -0.33(-1.08%) |