Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.62 | 32.15 | 31.62 | 31.95 | 1,417 | +0.27(+0.86%) |
Oct 30, 2019 | 31.68 | 31.68 | 31.68 | 31.68 | 356 | +0.47(+1.50%) |
Oct 29, 2019 | 31.21 | 31.21 | 31.21 | 31.21 | 695 | -0.30(-0.95%) |
Oct 28, 2019 | 31.82 | 31.82 | 31.51 | 31.51 | 350 | +0.42(+1.35%) |
Oct 25, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 500 | -0.06(-0.19%) |
Oct 24, 2019 | 30.91 | 31.15 | 30.91 | 31.15 | 676 | +0.21(+0.68%) |
Oct 23, 2019 | 30.91 | 31.34 | 30.91 | 30.94 | 6,942 | -0.42(-1.34%) |
Oct 22, 2019 | 31.36 | 31.36 | 31.36 | 31.36 | 987 | +0.22(+0.71%) |
Oct 21, 2019 | 30.96 | 31.14 | 30.96 | 31.14 | 1,614 | +0.51(+1.67%) |
Oct 18, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 1,200 | -0.33(-1.07%) |
Oct 17, 2019 | 30.96 | 30.96 | 30.96 | 30.96 | 458 | +0.21(+0.67%) |
Oct 16, 2019 | 30.75 | 30.75 | 30.68 | 30.75 | 5,444 | -0.53(-1.69%) |
Oct 15, 2019 | 31.07 | 31.28 | 31.07 | 31.28 | 2,098 | +1.06(+3.50%) |
Oct 14, 2019 | 30.31 | 30.31 | 30.22 | 30.22 | 961 | -1.12(-3.57%) |
Oct 11, 2019 | 30.45 | 31.34 | 30.45 | 31.34 | 400 | +2.04(+6.94%) |
Oct 10, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 592 | +0.31(+1.08%) |
Oct 09, 2019 | 28.99 | 28.99 | 28.99 | 28.99 | 501 | -0.11(-0.39%) |
Oct 08, 2019 | 29.23 | 29.23 | 29.03 | 29.10 | 1,091 | -0.17(-0.57%) |
Oct 07, 2019 | 29.34 | 29.34 | 29.27 | 29.27 | 1,662 | -0.02(-0.07%) |
Oct 04, 2019 | 29.23 | 29.44 | 29.09 | 29.29 | 1,100 | -0.09(-0.31%) |
Oct 03, 2019 | 29.15 | 29.38 | 29.15 | 29.38 | 2,508 | +0.89(+3.12%) |
Oct 02, 2019 | 28.90 | 28.90 | 28.49 | 28.49 | 879 | -0.58(-1.98%) |
Oct 01, 2019 | 29.19 | 29.19 | 29.07 | 29.07 | 549 | -0.31(-1.06%) |
Sep 30, 2019 | 29.00 | 29.38 | 29.00 | 29.38 | 3,861 | +0.26(+0.88%) |
Sep 27, 2019 | 28.96 | 29.12 | 28.90 | 29.12 | 5,600 | +0.04(+0.15%) |
Sep 26, 2019 | 29.16 | 29.16 | 28.75 | 29.08 | 801 | -0.38(-1.29%) |
Sep 25, 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 1,274 | -0.05(-0.17%) |
Sep 24, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 1,149 | -0.21(-0.72%) |
Sep 23, 2019 | 29.72 | 29.72 | 29.40 | 29.72 | 1,311 | -0.03(-0.08%) |
Sep 20, 2019 | 30.37 | 30.37 | 29.73 | 29.75 | 700 | -0.12(-0.42%) |
Sep 19, 2019 | 29.73 | 29.90 | 29.73 | 29.87 | 2,229 | +0.35(+1.17%) |
Sep 18, 2019 | 29.67 | 29.67 | 29.52 | 29.52 | 1,015 | -0.04(-0.13%) |
Sep 17, 2019 | 29.43 | 29.84 | 29.43 | 29.56 | 1,099 | -0.41(-1.38%) |
Sep 16, 2019 | 30.18 | 30.18 | 29.98 | 29.98 | 636 | -0.79(-2.58%) |
Sep 13, 2019 | 30.87 | 30.87 | 30.77 | 30.77 | 500 | +0.46(+1.51%) |
Sep 12, 2019 | 30.61 | 30.65 | 30.31 | 30.31 | 828 | +0.57(+1.92%) |
Sep 11, 2019 | 30.16 | 30.16 | 29.74 | 29.74 | 644 | -0.14(-0.47%) |
Sep 10, 2019 | 29.84 | 29.88 | 29.43 | 29.88 | 915 | +0.01(+0.03%) |
Sep 09, 2019 | 29.87 | 29.87 | 29.87 | 29.87 | 419 | +0.08(+0.27%) |
Sep 06, 2019 | 30.00 | 30.00 | 29.79 | 29.79 | 1,500 | +0.39(+1.33%) |
Sep 05, 2019 | 29.39 | 29.40 | 29.39 | 29.40 | 1,847 | +0.22(+0.75%) |
Sep 04, 2019 | 29.26 | 29.47 | 29.18 | 29.18 | 2,091 | +1.07(+3.81%) |
Sep 03, 2019 | 28.20 | 28.20 | 27.99 | 28.11 | 2,428 | -0.53(-1.85%) |
Aug 30, 2019 | 28.75 | 28.82 | 28.46 | 28.64 | 2,400 | +0.34(+1.20%) |
Aug 29, 2019 | 28.13 | 28.30 | 28.13 | 28.30 | 733 | +0.62(+2.24%) |
Aug 28, 2019 | 28.00 | 28.00 | 27.68 | 27.68 | 677 | -0.19(-0.68%) |
Aug 27, 2019 | 27.89 | 27.90 | 27.87 | 27.87 | 2,186 | -0.50(-1.76%) |
Aug 26, 2019 | 28.37 | 28.37 | 28.37 | 28.37 | 836 | +0.67(+2.42%) |
Aug 23, 2019 | 28.02 | 28.02 | 27.57 | 27.70 | 8,500 | -0.56(-1.98%) |
Aug 22, 2019 | 28.26 | 28.26 | 28.26 | 28.26 | 464 | -0.14(-0.49%) |
Aug 21, 2019 | 28.33 | 28.41 | 28.33 | 28.40 | 1,095 | +0.38(+1.36%) |
Aug 20, 2019 | 28.02 | 28.18 | 27.92 | 28.02 | 8,578 | -0.39(-1.36%) |
Aug 19, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 398 | +0.83(+3.00%) |
Aug 16, 2019 | 27.31 | 27.58 | 27.31 | 27.58 | 1,000 | +0.73(+2.74%) |
Aug 15, 2019 | 26.86 | 26.96 | 26.73 | 26.84 | 2,878 | -0.26(-0.94%) |
Aug 14, 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 609 | -0.76(-2.75%) |
Aug 13, 2019 | 27.80 | 27.86 | 27.80 | 27.86 | 805 | +0.54(+1.96%) |
Aug 12, 2019 | 27.37 | 27.56 | 27.33 | 27.33 | 1,217 | -0.49(-1.76%) |
Aug 09, 2019 | 27.77 | 27.82 | 27.77 | 27.82 | 1,400 | -0.63(-2.21%) |
Aug 08, 2019 | 28.28 | 28.45 | 28.28 | 28.45 | 1,100 | +0.61(+2.21%) |
Aug 07, 2019 | 27.64 | 27.96 | 27.50 | 27.84 | 3,605 | +0.19(+0.67%) |
Aug 06, 2019 | 27.72 | 27.81 | 27.53 | 27.65 | 3,195 | +0.53(+1.95%) |
Aug 05, 2019 | 27.60 | 27.60 | 27.12 | 27.12 | 481 | -1.47(-5.14%) |
Aug 02, 2019 | 29.44 | 29.44 | 28.55 | 28.59 | 2,800 | -0.31(-1.07%) |