Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.06 | 30.21 | 30.06 | 30.18 | 511,695 | +0.32(+1.07%) |
Oct 30, 2019 | 29.76 | 29.87 | 29.56 | 29.86 | 1,346,902 | +0.16(+0.54%) |
Oct 29, 2019 | 29.66 | 29.76 | 29.60 | 29.70 | 378,554 | -0.10(-0.34%) |
Oct 28, 2019 | 29.92 | 29.92 | 29.73 | 29.80 | 364,230 | -0.22(-0.73%) |
Oct 25, 2019 | 30.24 | 30.24 | 29.95 | 30.02 | 387,350 | +0.06(+0.20%) |
Oct 24, 2019 | 29.86 | 30.02 | 29.85 | 29.96 | 473,105 | +0.18(+0.60%) |
Oct 23, 2019 | 29.78 | 29.85 | 29.76 | 29.78 | 517,980 | +0.08(+0.27%) |
Oct 22, 2019 | 29.68 | 29.71 | 29.59 | 29.70 | 353,374 | +0.10(+0.34%) |
Oct 21, 2019 | 29.80 | 29.82 | 29.56 | 29.60 | 351,000 | -0.16(-0.54%) |
Oct 18, 2019 | 29.76 | 29.79 | 29.72 | 29.76 | 360,900 | +0.00(+0.00%) |
Oct 17, 2019 | 29.76 | 29.87 | 29.74 | 29.76 | 602,002 | +0.02(+0.07%) |
Oct 16, 2019 | 29.68 | 29.76 | 29.58 | 29.74 | 444,975 | +0.20(+0.68%) |
Oct 15, 2019 | 29.70 | 29.70 | 29.48 | 29.54 | 353,465 | -0.24(-0.81%) |
Oct 14, 2019 | 29.76 | 29.82 | 29.72 | 29.78 | 274,194 | +0.14(+0.47%) |
Oct 11, 2019 | 29.64 | 29.74 | 29.42 | 29.64 | 906,100 | -0.18(-0.60%) |
Oct 10, 2019 | 29.98 | 29.98 | 29.77 | 29.82 | 492,751 | -0.26(-0.86%) |
Oct 09, 2019 | 30.12 | 30.18 | 30.00 | 30.08 | 405,777 | +0.04(+0.13%) |
Oct 08, 2019 | 30.06 | 30.12 | 29.90 | 30.04 | 768,542 | +0.24(+0.81%) |
Oct 07, 2019 | 29.90 | 30.02 | 29.70 | 29.80 | 461,758 | -0.24(-0.80%) |
Oct 04, 2019 | 29.96 | 30.13 | 29.90 | 30.04 | 638,750 | +0.00(+0.00%) |
Oct 03, 2019 | 29.92 | 30.32 | 29.92 | 30.04 | 700,722 | +0.14(+0.47%) |
Oct 02, 2019 | 29.82 | 30.04 | 29.75 | 29.90 | 845,145 | +0.36(+1.22%) |
Oct 01, 2019 | 29.24 | 29.67 | 29.18 | 29.54 | 1,310,217 | +0.14(+0.48%) |
Sep 30, 2019 | 29.60 | 29.68 | 29.23 | 29.40 | 1,301,282 | -0.48(-1.61%) |
Sep 27, 2019 | 29.72 | 29.99 | 29.68 | 29.88 | 733,850 | -0.16(-0.53%) |
Sep 26, 2019 | 30.12 | 30.18 | 29.98 | 30.04 | 703,321 | +0.00(+0.00%) |
Sep 25, 2019 | 30.50 | 30.54 | 29.96 | 30.04 | 510,027 | -0.56(-1.83%) |
Sep 24, 2019 | 30.32 | 30.65 | 30.26 | 30.60 | 812,868 | +0.18(+0.59%) |
Sep 23, 2019 | 30.32 | 30.46 | 30.28 | 30.42 | 445,827 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 30.28 | 29.95 | 30.26 | 1,298,050 | +0.34(+1.14%) |
Sep 19, 2019 | 29.98 | 30.00 | 29.88 | 29.92 | 690,413 | +0.14(+0.47%) |
Sep 18, 2019 | 30.04 | 30.16 | 29.62 | 29.78 | 789,186 | -0.22(-0.73%) |
Sep 17, 2019 | 30.02 | 30.08 | 29.90 | 30.00 | 269,065 | +0.08(+0.27%) |
Sep 16, 2019 | 29.98 | 30.06 | 29.84 | 29.92 | 382,359 | +0.24(+0.81%) |
Sep 13, 2019 | 30.02 | 30.06 | 29.66 | 29.68 | 476,800 | -0.24(-0.80%) |
Sep 12, 2019 | 30.22 | 30.30 | 29.88 | 29.92 | 681,430 | +0.06(+0.20%) |
Sep 11, 2019 | 29.72 | 29.91 | 29.70 | 29.86 | 311,094 | +0.20(+0.67%) |
Sep 10, 2019 | 29.90 | 29.94 | 29.66 | 29.66 | 409,489 | -0.28(-0.94%) |
Sep 09, 2019 | 30.12 | 30.16 | 29.90 | 29.94 | 217,343 | -0.10(-0.33%) |
Sep 06, 2019 | 30.40 | 30.50 | 30.03 | 30.04 | 724,100 | -0.28(-0.92%) |
Sep 05, 2019 | 30.70 | 30.70 | 30.06 | 30.32 | 1,074,506 | -0.70(-2.26%) |
Sep 04, 2019 | 30.80 | 31.08 | 30.80 | 31.02 | 982,991 | +0.16(+0.52%) |
Sep 03, 2019 | 30.70 | 30.93 | 30.64 | 30.86 | 850,776 | +0.46(+1.51%) |
Aug 30, 2019 | 30.46 | 30.58 | 30.30 | 30.40 | 716,050 | -0.12(-0.39%) |
Aug 29, 2019 | 30.80 | 30.80 | 30.34 | 30.52 | 787,399 | -0.20(-0.65%) |
Aug 28, 2019 | 30.78 | 30.84 | 30.61 | 30.72 | 499,528 | -0.06(-0.19%) |
Aug 27, 2019 | 30.56 | 30.84 | 30.54 | 30.78 | 618,597 | +0.28(+0.92%) |
Aug 26, 2019 | 30.58 | 30.70 | 30.46 | 30.50 | 464,063 | -0.02(-0.07%) |
Aug 23, 2019 | 30.04 | 30.54 | 29.98 | 30.52 | 675,350 | +0.60(+2.01%) |
Aug 22, 2019 | 29.92 | 30.02 | 29.89 | 29.92 | 351,225 | -0.08(-0.27%) |
Aug 21, 2019 | 29.98 | 30.09 | 29.96 | 30.00 | 287,982 | -0.10(-0.33%) |
Aug 20, 2019 | 30.02 | 30.11 | 29.98 | 30.10 | 529,635 | +0.24(+0.80%) |
Aug 19, 2019 | 29.92 | 30.02 | 29.82 | 29.86 | 484,677 | -0.36(-1.19%) |
Aug 16, 2019 | 30.22 | 30.29 | 30.02 | 30.22 | 502,100 | -0.18(-0.59%) |
Aug 15, 2019 | 30.28 | 30.48 | 30.19 | 30.40 | 790,400 | +0.16(+0.53%) |
Aug 14, 2019 | 30.26 | 30.42 | 30.06 | 30.24 | 1,280,932 | +0.24(+0.80%) |
Aug 13, 2019 | 30.30 | 30.34 | 29.54 | 30.00 | 1,969,061 | -0.16(-0.53%) |
Aug 12, 2019 | 29.98 | 30.32 | 29.98 | 30.16 | 624,293 | +0.26(+0.87%) |
Aug 09, 2019 | 29.92 | 30.04 | 29.84 | 29.90 | 401,950 | -0.10(-0.33%) |
Aug 08, 2019 | 29.84 | 30.13 | 29.78 | 30.00 | 645,298 | +0.16(+0.54%) |
Aug 07, 2019 | 29.90 | 30.15 | 29.82 | 29.84 | 3,964,354 | +0.44(+1.50%) |
Aug 06, 2019 | 29.28 | 29.42 | 29.21 | 29.40 | 447,858 | +0.22(+0.75%) |
Aug 05, 2019 | 29.20 | 29.34 | 29.02 | 29.18 | 789,658 | +0.42(+1.46%) |
Aug 02, 2019 | 28.66 | 28.90 | 28.66 | 28.76 | 785,200 | -0.10(-0.35%) |