Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.68 | 31.00 | 30.64 | 31.00 | 33,917 | +0.02(+0.06%) |
Oct 30, 2019 | 30.73 | 31.00 | 30.70 | 30.98 | 32,382 | +0.11(+0.36%) |
Oct 29, 2019 | 30.62 | 30.87 | 30.62 | 30.87 | 14,705 | +0.23(+0.75%) |
Oct 28, 2019 | 30.55 | 30.84 | 30.55 | 30.64 | 22,514 | -0.15(-0.49%) |
Oct 25, 2019 | 30.87 | 30.87 | 30.61 | 30.79 | 16,400 | -0.14(-0.45%) |
Oct 24, 2019 | 30.87 | 30.93 | 30.70 | 30.93 | 26,943 | +0.07(+0.23%) |
Oct 23, 2019 | 30.97 | 31.04 | 30.76 | 30.86 | 21,418 | +0.76(+2.52%) |
Oct 22, 2019 | 30.14 | 30.27 | 30.10 | 30.10 | 20,341 | -0.61(-1.99%) |
Oct 21, 2019 | 30.90 | 30.90 | 30.64 | 30.71 | 33,430 | -0.52(-1.66%) |
Oct 18, 2019 | 31.07 | 31.26 | 31.02 | 31.23 | 14,800 | +0.09(+0.27%) |
Oct 17, 2019 | 31.22 | 31.22 | 31.05 | 31.14 | 11,658 | +0.23(+0.76%) |
Oct 16, 2019 | 30.87 | 30.98 | 29.80 | 30.91 | 37,154 | -0.01(-0.03%) |
Oct 15, 2019 | 30.74 | 31.04 | 30.73 | 30.92 | 38,083 | +0.55(+1.81%) |
Oct 14, 2019 | 30.40 | 30.47 | 30.37 | 30.37 | 17,811 | -0.02(-0.07%) |
Oct 11, 2019 | 30.34 | 30.50 | 30.28 | 30.39 | 15,500 | +0.39(+1.30%) |
Oct 10, 2019 | 29.92 | 30.12 | 29.91 | 30.00 | 26,452 | +0.18(+0.62%) |
Oct 09, 2019 | 29.72 | 29.85 | 29.72 | 29.82 | 83,500 | +0.38(+1.27%) |
Oct 08, 2019 | 29.64 | 29.64 | 29.43 | 29.44 | 35,125 | -0.23(-0.78%) |
Oct 07, 2019 | 29.68 | 29.81 | 29.64 | 29.67 | 44,322 | +0.14(+0.47%) |
Oct 04, 2019 | 29.57 | 29.57 | 29.39 | 29.53 | 23,500 | +0.18(+0.61%) |
Oct 03, 2019 | 29.20 | 29.39 | 29.18 | 29.35 | 20,603 | +0.03(+0.10%) |
Oct 02, 2019 | 29.36 | 29.45 | 29.22 | 29.32 | 23,650 | -0.28(-0.95%) |
Oct 01, 2019 | 29.67 | 29.67 | 29.52 | 29.60 | 34,906 | -0.03(-0.10%) |
Sep 30, 2019 | 29.68 | 29.75 | 29.62 | 29.63 | 20,559 | +0.05(+0.17%) |
Sep 27, 2019 | 29.62 | 29.76 | 29.52 | 29.58 | 33,300 | +0.12(+0.41%) |
Sep 26, 2019 | 29.50 | 29.50 | 29.38 | 29.46 | 40,955 | +0.12(+0.43%) |
Sep 25, 2019 | 29.37 | 29.37 | 29.29 | 29.34 | 128,505 | -0.02(-0.09%) |
Sep 24, 2019 | 29.45 | 29.49 | 29.35 | 29.36 | 30,297 | +0.05(+0.17%) |
Sep 23, 2019 | 29.34 | 29.40 | 29.29 | 29.31 | 132,969 | -0.14(-0.49%) |
Sep 20, 2019 | 29.54 | 29.62 | 29.41 | 29.45 | 136,100 | -0.26(-0.86%) |
Sep 19, 2019 | 29.78 | 29.86 | 29.71 | 29.71 | 125,256 | -0.12(-0.40%) |
Sep 18, 2019 | 29.76 | 29.86 | 29.69 | 29.83 | 30,483 | +0.07(+0.24%) |
Sep 17, 2019 | 29.31 | 29.76 | 29.31 | 29.76 | 32,126 | +0.13(+0.44%) |
Sep 16, 2019 | 29.76 | 29.76 | 29.56 | 29.63 | 197,139 | -0.79(-2.60%) |
Sep 13, 2019 | 30.47 | 30.53 | 30.38 | 30.42 | 31,600 | +0.29(+0.96%) |
Sep 12, 2019 | 29.91 | 30.23 | 29.89 | 30.13 | 22,199 | +0.23(+0.77%) |
Sep 11, 2019 | 29.82 | 29.94 | 29.82 | 29.90 | 108,831 | +0.10(+0.34%) |
Sep 10, 2019 | 29.71 | 29.85 | 29.66 | 29.80 | 48,332 | -0.05(-0.17%) |
Sep 09, 2019 | 29.94 | 29.98 | 29.80 | 29.85 | 211,798 | -0.19(-0.63%) |
Sep 06, 2019 | 30.12 | 30.14 | 30.01 | 30.04 | 24,900 | +0.06(+0.20%) |
Sep 05, 2019 | 30.03 | 30.17 | 29.93 | 29.98 | 223,031 | +0.17(+0.57%) |
Sep 04, 2019 | 29.83 | 29.90 | 29.78 | 29.81 | 34,814 | -0.06(-0.20%) |
Sep 03, 2019 | 29.82 | 29.92 | 29.78 | 29.87 | 35,651 | +0.01(+0.03%) |
Aug 30, 2019 | 29.86 | 29.88 | 29.65 | 29.86 | 13,400 | +0.18(+0.61%) |
Aug 29, 2019 | 29.75 | 29.83 | 29.66 | 29.68 | 25,162 | +0.04(+0.13%) |
Aug 28, 2019 | 29.63 | 29.79 | 29.61 | 29.64 | 21,446 | -0.25(-0.85%) |
Aug 27, 2019 | 30.01 | 30.01 | 29.82 | 29.89 | 36,727 | -0.09(-0.28%) |
Aug 26, 2019 | 30.04 | 30.11 | 29.96 | 29.98 | 18,437 | +0.10(+0.33%) |
Aug 23, 2019 | 30.02 | 30.14 | 29.88 | 29.88 | 12,400 | -0.27(-0.90%) |
Aug 22, 2019 | 30.25 | 30.25 | 30.04 | 30.15 | 22,827 | +0.01(+0.04%) |
Aug 21, 2019 | 30.20 | 30.23 | 30.11 | 30.14 | 17,279 | +0.32(+1.06%) |
Aug 20, 2019 | 29.89 | 29.96 | 29.80 | 29.82 | 20,634 | -0.19(-0.62%) |
Aug 19, 2019 | 30.19 | 30.19 | 30.00 | 30.01 | 19,064 | +0.19(+0.63%) |
Aug 16, 2019 | 29.67 | 29.98 | 29.67 | 29.82 | 42,000 | +0.16(+0.53%) |
Aug 15, 2019 | 29.70 | 29.72 | 29.54 | 29.66 | 46,251 | -0.38(-1.27%) |
Aug 14, 2019 | 30.13 | 30.17 | 29.99 | 30.05 | 19,731 | -0.59(-1.94%) |
Aug 13, 2019 | 30.48 | 30.72 | 30.48 | 30.64 | 33,410 | +0.05(+0.15%) |
Aug 12, 2019 | 30.73 | 30.84 | 30.55 | 30.59 | 18,384 | -0.07(-0.21%) |
Aug 09, 2019 | 30.75 | 30.82 | 30.59 | 30.66 | 20,000 | +0.05(+0.16%) |
Aug 08, 2019 | 30.62 | 30.82 | 30.55 | 30.61 | 47,089 | +0.13(+0.43%) |
Aug 07, 2019 | 30.20 | 30.59 | 30.20 | 30.48 | 54,943 | -0.04(-0.15%) |
Aug 06, 2019 | 30.54 | 30.58 | 30.30 | 30.52 | 38,211 | -0.05(-0.15%) |
Aug 05, 2019 | 30.60 | 30.65 | 30.37 | 30.57 | 22,080 | -0.36(-1.16%) |
Aug 02, 2019 | 30.98 | 31.05 | 30.82 | 30.93 | 30,400 | -0.16(-0.51%) |