Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.21 | 31.66 | 30.77 | 31.64 | 128,153 | +0.61(+1.96%) |
Oct 30, 2019 | 30.97 | 31.09 | 30.79 | 31.03 | 54,103 | +0.02(+0.07%) |
Oct 29, 2019 | 30.55 | 31.03 | 30.51 | 31.01 | 74,001 | +0.47(+1.52%) |
Oct 28, 2019 | 30.55 | 30.71 | 30.45 | 30.55 | 47,696 | +0.02(+0.07%) |
Oct 25, 2019 | 30.77 | 30.83 | 30.53 | 30.53 | 38,706 | -0.30(-0.98%) |
Oct 24, 2019 | 31.15 | 31.15 | 30.77 | 30.83 | 71,869 | -0.36(-1.17%) |
Oct 23, 2019 | 30.99 | 31.19 | 30.93 | 31.19 | 44,781 | +0.20(+0.65%) |
Oct 22, 2019 | 30.77 | 31.03 | 30.71 | 30.99 | 42,203 | +0.12(+0.39%) |
Oct 21, 2019 | 30.67 | 30.91 | 30.67 | 30.87 | 53,408 | +0.20(+0.66%) |
Oct 18, 2019 | 30.51 | 30.79 | 30.51 | 30.67 | 68,959 | +0.04(+0.13%) |
Oct 17, 2019 | 30.45 | 30.69 | 30.38 | 30.63 | 78,484 | +0.28(+0.93%) |
Oct 16, 2019 | 30.14 | 30.40 | 30.14 | 30.34 | 73,672 | +0.20(+0.67%) |
Oct 15, 2019 | 30.04 | 30.33 | 30.04 | 30.14 | 56,963 | +0.10(+0.34%) |
Oct 14, 2019 | 30.10 | 30.16 | 29.96 | 30.04 | 45,203 | -0.12(-0.40%) |
Oct 11, 2019 | 30.10 | 30.32 | 30.08 | 30.16 | 90,413 | +0.18(+0.61%) |
Oct 10, 2019 | 29.74 | 30.08 | 29.74 | 29.98 | 70,209 | +0.18(+0.61%) |
Oct 09, 2019 | 29.92 | 30.02 | 29.80 | 29.80 | 76,409 | -0.12(-0.41%) |
Oct 08, 2019 | 29.96 | 30.12 | 29.81 | 29.92 | 74,035 | -0.14(-0.47%) |
Oct 07, 2019 | 29.88 | 30.30 | 29.86 | 30.06 | 107,411 | +0.06(+0.20%) |
Oct 04, 2019 | 29.86 | 30.10 | 29.82 | 30.00 | 88,337 | +0.12(+0.41%) |
Oct 03, 2019 | 29.98 | 30.22 | 29.68 | 29.88 | 152,997 | -0.24(-0.81%) |
Oct 02, 2019 | 30.20 | 30.42 | 29.74 | 30.12 | 114,976 | -0.20(-0.67%) |
Oct 01, 2019 | 30.65 | 30.81 | 30.22 | 30.32 | 86,887 | -0.32(-1.06%) |
Sep 30, 2019 | 30.85 | 30.91 | 30.51 | 30.65 | 125,291 | -0.06(-0.20%) |
Sep 27, 2019 | 31.03 | 31.11 | 30.63 | 30.71 | 121,210 | -0.34(-1.11%) |
Sep 26, 2019 | 30.91 | 31.21 | 30.88 | 31.05 | 121,909 | +0.18(+0.57%) |
Sep 25, 2019 | 30.64 | 30.93 | 30.64 | 30.88 | 100,852 | +0.24(+0.77%) |
Sep 24, 2019 | 30.88 | 31.07 | 30.62 | 30.64 | 114,967 | -0.18(-0.57%) |
Sep 23, 2019 | 30.72 | 30.90 | 30.66 | 30.82 | 102,117 | +0.20(+0.64%) |
Sep 20, 2019 | 30.66 | 30.97 | 30.54 | 30.62 | 288,453 | -0.04(-0.13%) |
Sep 19, 2019 | 30.74 | 30.95 | 30.66 | 30.66 | 126,846 | +0.00(+0.00%) |
Sep 18, 2019 | 30.78 | 30.84 | 30.60 | 30.66 | 70,452 | -0.08(-0.26%) |
Sep 17, 2019 | 30.89 | 30.89 | 30.56 | 30.74 | 58,583 | -0.20(-0.64%) |
Sep 16, 2019 | 31.13 | 31.15 | 30.70 | 30.93 | 97,989 | -0.20(-0.63%) |
Sep 13, 2019 | 30.86 | 31.27 | 30.64 | 31.13 | 157,227 | +0.45(+1.47%) |
Sep 12, 2019 | 30.68 | 30.86 | 30.48 | 30.68 | 155,386 | +0.00(+0.00%) |
Sep 11, 2019 | 30.54 | 30.74 | 30.34 | 30.68 | 124,715 | +0.28(+0.90%) |
Sep 10, 2019 | 30.11 | 30.61 | 30.05 | 30.40 | 105,930 | +0.18(+0.59%) |
Sep 09, 2019 | 29.68 | 30.36 | 29.62 | 30.23 | 107,089 | +0.47(+1.59%) |
Sep 06, 2019 | 29.68 | 29.89 | 29.60 | 29.75 | 89,807 | -0.10(-0.33%) |
Sep 05, 2019 | 29.74 | 30.17 | 29.64 | 29.85 | 121,682 | +0.29(+1.00%) |
Sep 04, 2019 | 29.66 | 29.78 | 29.56 | 29.56 | 96,625 | +0.04(+0.13%) |
Sep 03, 2019 | 29.40 | 29.58 | 29.24 | 29.52 | 111,917 | +0.06(+0.20%) |
Aug 30, 2019 | 29.56 | 29.68 | 29.32 | 29.46 | 308,755 | +0.18(+0.60%) |
Aug 29, 2019 | 29.68 | 29.68 | 29.20 | 29.28 | 84,107 | -0.20(-0.67%) |
Aug 28, 2019 | 29.52 | 29.97 | 29.32 | 29.48 | 92,344 | -0.02(-0.07%) |
Aug 27, 2019 | 30.42 | 30.44 | 29.48 | 29.50 | 126,104 | -0.81(-2.66%) |
Aug 26, 2019 | 30.03 | 30.46 | 30.03 | 30.30 | 64,743 | +0.31(+1.05%) |
Aug 23, 2019 | 30.15 | 30.46 | 29.91 | 29.99 | 121,863 | -0.10(-0.33%) |
Aug 22, 2019 | 30.11 | 30.32 | 30.01 | 30.09 | 71,178 | -0.10(-0.33%) |
Aug 21, 2019 | 30.72 | 30.80 | 30.09 | 30.19 | 94,990 | -0.67(-2.17%) |
Aug 20, 2019 | 31.07 | 31.19 | 30.86 | 30.86 | 67,529 | -0.22(-0.70%) |
Aug 19, 2019 | 31.05 | 31.44 | 30.89 | 31.07 | 88,540 | +0.14(+0.44%) |
Aug 16, 2019 | 30.68 | 31.07 | 30.66 | 30.93 | 45,692 | +0.29(+0.96%) |
Aug 15, 2019 | 30.60 | 30.78 | 30.42 | 30.64 | 72,102 | +0.00(+0.00%) |
Aug 14, 2019 | 31.46 | 31.46 | 30.60 | 30.64 | 135,137 | -0.92(-2.93%) |
Aug 13, 2019 | 31.76 | 31.78 | 31.50 | 31.56 | 62,569 | -0.10(-0.31%) |
Aug 12, 2019 | 31.50 | 31.66 | 31.39 | 31.66 | 61,791 | +0.10(+0.31%) |
Aug 09, 2019 | 31.64 | 31.88 | 31.39 | 31.56 | 73,474 | -0.16(-0.50%) |
Aug 08, 2019 | 31.39 | 31.78 | 31.29 | 31.72 | 111,830 | +0.35(+1.13%) |
Aug 07, 2019 | 31.13 | 31.46 | 30.86 | 31.37 | 124,687 | +0.00(+0.00%) |
Aug 06, 2019 | 31.60 | 31.94 | 31.27 | 31.37 | 130,594 | -0.31(-0.99%) |
Aug 05, 2019 | 32.15 | 32.15 | 31.37 | 31.68 | 181,504 | -0.45(-1.41%) |
Aug 02, 2019 | 32.00 | 32.19 | 31.80 | 32.13 | 106,700 | +0.02(+0.06%) |