Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.51 | 30.57 | 30.34 | 30.35 | 194,169 | -0.16(-0.51%) |
Oct 30, 2019 | 30.50 | 30.57 | 30.27 | 30.51 | 208,670 | +0.04(+0.12%) |
Oct 29, 2019 | 30.35 | 30.52 | 30.35 | 30.47 | 260,368 | +0.08(+0.28%) |
Oct 28, 2019 | 30.32 | 30.46 | 30.24 | 30.39 | 232,613 | +0.25(+0.84%) |
Oct 25, 2019 | 29.88 | 30.26 | 29.88 | 30.14 | 310,310 | +0.31(+1.04%) |
Oct 24, 2019 | 30.19 | 30.31 | 29.76 | 29.83 | 326,226 | -0.33(-1.10%) |
Oct 23, 2019 | 29.88 | 30.35 | 29.87 | 30.16 | 471,183 | +0.27(+0.92%) |
Oct 22, 2019 | 29.65 | 30.14 | 29.65 | 29.88 | 312,652 | -0.08(-0.26%) |
Oct 21, 2019 | 29.81 | 30.14 | 29.81 | 29.96 | 294,683 | +0.23(+0.76%) |
Oct 18, 2019 | 29.59 | 29.87 | 29.59 | 29.73 | 310,735 | +0.09(+0.31%) |
Oct 17, 2019 | 29.77 | 29.78 | 29.55 | 29.64 | 361,484 | -0.01(-0.04%) |
Oct 16, 2019 | 29.53 | 29.80 | 29.37 | 29.65 | 332,912 | +0.08(+0.28%) |
Oct 15, 2019 | 29.51 | 29.81 | 29.41 | 29.57 | 335,671 | +0.17(+0.57%) |
Oct 14, 2019 | 29.47 | 29.53 | 29.27 | 29.40 | 312,590 | -0.12(-0.40%) |
Oct 11, 2019 | 29.68 | 29.81 | 29.52 | 29.52 | 348,021 | +0.04(+0.12%) |
Oct 10, 2019 | 29.47 | 29.60 | 29.40 | 29.48 | 251,517 | +0.01(+0.05%) |
Oct 09, 2019 | 29.40 | 29.67 | 29.32 | 29.47 | 291,834 | +0.23(+0.79%) |
Oct 08, 2019 | 29.39 | 29.48 | 29.23 | 29.24 | 214,792 | -0.27(-0.90%) |
Oct 07, 2019 | 29.28 | 29.58 | 29.05 | 29.51 | 293,811 | +0.22(+0.74%) |
Oct 04, 2019 | 29.15 | 29.33 | 28.96 | 29.29 | 251,111 | +0.22(+0.75%) |
Oct 03, 2019 | 28.92 | 29.18 | 28.70 | 29.07 | 376,019 | +0.11(+0.39%) |
Oct 02, 2019 | 29.74 | 29.84 | 28.78 | 28.96 | 733,091 | -0.93(-3.10%) |
Oct 01, 2019 | 30.42 | 30.45 | 29.84 | 29.88 | 374,304 | -0.44(-1.43%) |
Sep 30, 2019 | 30.50 | 30.57 | 30.29 | 30.32 | 185,329 | -0.08(-0.25%) |
Sep 27, 2019 | 30.76 | 30.76 | 30.32 | 30.40 | 221,895 | -0.27(-0.87%) |
Sep 26, 2019 | 30.42 | 30.80 | 30.41 | 30.66 | 193,508 | +0.19(+0.62%) |
Sep 25, 2019 | 30.35 | 30.57 | 30.24 | 30.47 | 221,669 | +0.06(+0.21%) |
Sep 24, 2019 | 30.77 | 30.81 | 30.35 | 30.41 | 306,677 | -0.36(-1.16%) |
Sep 23, 2019 | 30.87 | 31.11 | 30.67 | 30.77 | 365,505 | -0.34(-1.11%) |
Sep 20, 2019 | 30.82 | 31.12 | 30.74 | 31.11 | 489,538 | +0.31(+1.00%) |
Sep 19, 2019 | 30.87 | 31.01 | 30.64 | 30.80 | 284,425 | -0.05(-0.16%) |
Sep 18, 2019 | 30.40 | 30.87 | 30.30 | 30.85 | 357,537 | +0.48(+1.58%) |
Sep 17, 2019 | 30.24 | 30.47 | 30.21 | 30.37 | 562,534 | +0.11(+0.37%) |
Sep 16, 2019 | 30.30 | 30.35 | 30.11 | 30.26 | 578,295 | +0.02(+0.07%) |
Sep 13, 2019 | 30.17 | 30.42 | 30.14 | 30.24 | 435,010 | +0.08(+0.28%) |
Sep 12, 2019 | 30.06 | 30.17 | 30.06 | 30.16 | 331,067 | +0.10(+0.33%) |
Sep 11, 2019 | 30.17 | 30.25 | 30.03 | 30.06 | 392,224 | -0.11(-0.37%) |
Sep 10, 2019 | 30.13 | 30.17 | 30.06 | 30.17 | 334,311 | +0.02(+0.07%) |
Sep 09, 2019 | 30.17 | 30.20 | 30.07 | 30.15 | 279,377 | -0.06(-0.19%) |
Sep 06, 2019 | 30.20 | 30.26 | 30.07 | 30.20 | 327,618 | -0.01(-0.05%) |
Sep 05, 2019 | 30.39 | 30.48 | 30.01 | 30.22 | 460,510 | -0.01(-0.05%) |
Sep 04, 2019 | 30.27 | 30.27 | 30.07 | 30.23 | 307,435 | -0.03(-0.12%) |
Sep 03, 2019 | 30.62 | 30.78 | 30.10 | 30.27 | 454,473 | -0.54(-1.75%) |
Aug 30, 2019 | 30.80 | 30.94 | 30.67 | 30.81 | 381,314 | +0.15(+0.50%) |
Aug 29, 2019 | 30.62 | 30.78 | 30.59 | 30.65 | 296,381 | +0.15(+0.48%) |
Aug 28, 2019 | 30.10 | 30.52 | 30.03 | 30.50 | 248,400 | +0.39(+1.30%) |
Aug 27, 2019 | 30.55 | 30.69 | 29.98 | 30.11 | 384,910 | -0.43(-1.39%) |
Aug 26, 2019 | 30.39 | 30.54 | 30.23 | 30.54 | 323,531 | +0.28(+0.92%) |
Aug 23, 2019 | 30.44 | 30.49 | 30.13 | 30.26 | 270,199 | -0.20(-0.64%) |
Aug 22, 2019 | 30.50 | 30.66 | 30.32 | 30.46 | 256,188 | -0.04(-0.14%) |
Aug 21, 2019 | 30.44 | 30.54 | 30.09 | 30.50 | 256,640 | +0.14(+0.46%) |
Aug 20, 2019 | 30.02 | 30.41 | 30.00 | 30.36 | 290,270 | +0.27(+0.91%) |
Aug 19, 2019 | 30.10 | 30.29 | 29.88 | 30.09 | 370,102 | +0.07(+0.22%) |
Aug 16, 2019 | 29.60 | 30.04 | 29.60 | 30.02 | 422,841 | +0.50(+1.70%) |
Aug 15, 2019 | 29.37 | 29.83 | 29.34 | 29.52 | 420,745 | +0.12(+0.40%) |
Aug 14, 2019 | 29.19 | 29.57 | 29.19 | 29.40 | 412,632 | -0.10(-0.33%) |
Aug 13, 2019 | 29.57 | 30.00 | 29.43 | 29.50 | 348,302 | -0.06(-0.19%) |
Aug 12, 2019 | 28.89 | 29.67 | 28.75 | 29.55 | 353,475 | +0.57(+1.97%) |
Aug 09, 2019 | 29.18 | 29.57 | 28.88 | 28.98 | 416,943 | -0.69(-2.32%) |
Aug 08, 2019 | 29.14 | 29.76 | 29.09 | 29.67 | 534,352 | +0.68(+2.35%) |
Aug 07, 2019 | 28.96 | 29.08 | 28.59 | 28.99 | 281,943 | -0.14(-0.48%) |
Aug 06, 2019 | 28.59 | 29.16 | 28.57 | 29.13 | 410,261 | +0.70(+2.47%) |
Aug 05, 2019 | 29.38 | 29.38 | 28.02 | 28.43 | 931,804 | -1.22(-4.10%) |
Aug 02, 2019 | 29.71 | 29.84 | 29.49 | 29.64 | 317,239 | -0.07(-0.23%) |