Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.98 | 30.05 | 29.80 | 29.87 | 6,247 | +0.07(+0.25%) |
Oct 30, 2019 | 29.76 | 29.85 | 29.76 | 29.80 | 1,790 | -0.14(-0.46%) |
Oct 29, 2019 | 30.43 | 30.43 | 29.89 | 29.94 | 6,370 | -0.16(-0.54%) |
Oct 28, 2019 | 30.53 | 30.53 | 30.10 | 30.10 | 10,234 | -0.40(-1.31%) |
Oct 25, 2019 | 30.29 | 30.50 | 30.25 | 30.50 | 4,100 | +0.60(+2.01%) |
Oct 24, 2019 | 29.91 | 30.02 | 29.80 | 29.90 | 6,714 | -0.32(-1.07%) |
Oct 23, 2019 | 29.83 | 30.22 | 29.77 | 30.22 | 7,218 | +0.23(+0.76%) |
Oct 22, 2019 | 29.87 | 30.11 | 29.86 | 30.00 | 2,910 | -0.03(-0.10%) |
Oct 21, 2019 | 29.97 | 30.02 | 29.82 | 30.02 | 2,112 | +0.23(+0.79%) |
Oct 18, 2019 | 29.64 | 29.91 | 29.64 | 29.79 | 2,400 | +0.03(+0.11%) |
Oct 17, 2019 | 29.92 | 30.03 | 29.76 | 29.76 | 4,788 | -0.19(-0.65%) |
Oct 16, 2019 | 30.06 | 30.06 | 29.87 | 29.95 | 1,378 | -0.13(-0.43%) |
Oct 15, 2019 | 30.29 | 30.29 | 30.05 | 30.08 | 4,199 | +0.20(+0.67%) |
Oct 14, 2019 | 29.75 | 29.88 | 29.75 | 29.88 | 1,002 | -0.01(-0.03%) |
Oct 11, 2019 | 30.13 | 30.40 | 29.89 | 29.89 | 2,400 | -0.28(-0.93%) |
Oct 10, 2019 | 30.16 | 30.35 | 30.04 | 30.17 | 4,301 | -0.39(-1.27%) |
Oct 09, 2019 | 30.28 | 30.69 | 30.28 | 30.56 | 111,526 | +0.49(+1.63%) |
Oct 08, 2019 | 30.01 | 30.40 | 30.00 | 30.07 | 7,915 | -0.26(-0.86%) |
Oct 07, 2019 | 30.43 | 30.43 | 30.20 | 30.33 | 6,766 | -0.10(-0.32%) |
Oct 04, 2019 | 30.01 | 30.66 | 30.01 | 30.43 | 4,400 | -0.43(-1.40%) |
Oct 03, 2019 | 30.38 | 30.99 | 30.38 | 30.86 | 7,225 | +0.47(+1.56%) |
Oct 02, 2019 | 30.31 | 30.39 | 30.28 | 30.39 | 2,013 | -0.15(-0.49%) |
Oct 01, 2019 | 30.83 | 30.83 | 30.25 | 30.54 | 251,511 | -0.29(-0.95%) |
Sep 30, 2019 | 30.88 | 30.97 | 30.83 | 30.83 | 5,173 | -29.88(-49.22%) |
Sep 27, 2019 | 61.07 | 61.08 | 60.69 | 60.71 | 2,900 | -0.96(-1.56%) |
Sep 26, 2019 | 63.66 | 63.66 | 61.65 | 61.67 | 1,968 | -0.29(-0.47%) |
Sep 25, 2019 | 62.72 | 62.72 | 61.77 | 61.97 | 2,788 | -0.98(-1.56%) |
Sep 24, 2019 | 63.49 | 63.67 | 62.95 | 62.95 | 1,888 | +0.53(+0.84%) |
Sep 23, 2019 | 62.50 | 62.60 | 62.37 | 62.43 | 3,094 | +0.17(+0.27%) |
Sep 20, 2019 | 62.97 | 62.97 | 62.16 | 62.26 | 9,100 | -0.46(-0.73%) |
Sep 19, 2019 | 62.85 | 62.85 | 62.72 | 62.72 | 1,171 | +1.66(+2.72%) |
Sep 18, 2019 | 61.08 | 61.10 | 60.95 | 61.06 | 1,959 | +0.00(+0.01%) |
Sep 17, 2019 | 60.69 | 61.62 | 60.21 | 61.06 | 1,604 | -0.04(-0.06%) |
Sep 16, 2019 | 62.66 | 62.66 | 61.03 | 61.09 | 2,426 | -2.20(-3.47%) |
Sep 13, 2019 | 63.76 | 63.76 | 63.29 | 63.29 | 400 | -0.64(-1.00%) |
Sep 12, 2019 | 65.01 | 65.01 | 63.67 | 63.93 | 2,228 | -1.52(-2.32%) |
Sep 11, 2019 | 65.20 | 65.54 | 65.20 | 65.45 | 11,881 | -0.29(-0.45%) |
Sep 10, 2019 | 65.28 | 66.03 | 65.28 | 65.74 | 2,805 | +0.11(+0.17%) |
Sep 09, 2019 | 65.03 | 65.87 | 65.03 | 65.63 | 2,416 | +0.97(+1.51%) |
Sep 06, 2019 | 65.04 | 65.04 | 63.45 | 64.66 | 5,100 | +2.46(+3.96%) |
Sep 05, 2019 | 62.86 | 62.86 | 62.19 | 62.19 | 2,081 | -0.24(-0.38%) |
Sep 04, 2019 | 62.29 | 62.43 | 62.22 | 62.43 | 1,586 | +1.24(+2.03%) |
Sep 03, 2019 | 62.10 | 62.14 | 61.17 | 61.19 | 3,934 | -1.64(-2.60%) |
Aug 30, 2019 | 62.33 | 63.37 | 62.33 | 62.83 | 8,200 | +0.41(+0.66%) |
Aug 29, 2019 | 62.43 | 62.70 | 62.42 | 62.42 | 9,414 | +0.74(+1.19%) |
Aug 28, 2019 | 61.65 | 61.94 | 61.57 | 61.68 | 1,630 | +0.27(+0.44%) |
Aug 27, 2019 | 61.04 | 61.41 | 61.01 | 61.41 | 2,213 | +0.95(+1.57%) |
Aug 26, 2019 | 60.10 | 60.46 | 60.10 | 60.46 | 1,001 | +0.74(+1.24%) |
Aug 23, 2019 | 60.96 | 61.00 | 59.72 | 59.72 | 1,800 | -0.61(-1.02%) |
Aug 22, 2019 | 60.89 | 60.89 | 60.30 | 60.33 | 716 | -0.67(-1.09%) |
Aug 21, 2019 | 61.03 | 61.30 | 60.91 | 61.00 | 1,892 | -0.11(-0.19%) |
Aug 20, 2019 | 61.22 | 61.22 | 61.02 | 61.12 | 1,826 | -1.30(-2.09%) |
Aug 19, 2019 | 62.71 | 62.71 | 62.42 | 62.42 | 1,360 | -0.21(-0.34%) |
Aug 16, 2019 | 62.00 | 62.63 | 62.00 | 62.63 | 1,400 | +0.96(+1.56%) |
Aug 15, 2019 | 61.97 | 61.97 | 61.60 | 61.67 | 1,825 | +0.33(+0.53%) |
Aug 14, 2019 | 61.38 | 61.45 | 61.34 | 61.34 | 638 | -1.47(-2.34%) |
Aug 13, 2019 | 62.57 | 62.99 | 62.56 | 62.81 | 1,083 | +0.59(+0.95%) |
Aug 12, 2019 | 63.05 | 63.05 | 62.04 | 62.21 | 3,078 | -0.54(-0.86%) |
Aug 09, 2019 | 62.01 | 62.76 | 61.98 | 62.76 | 1,800 | +0.01(+0.01%) |
Aug 08, 2019 | 63.02 | 63.02 | 62.75 | 62.75 | 1,114 | +0.66(+1.06%) |
Aug 07, 2019 | 60.95 | 62.09 | 60.95 | 62.09 | 2,409 | +0.81(+1.32%) |
Aug 06, 2019 | 60.96 | 61.28 | 60.69 | 61.28 | 1,297 | +0.09(+0.15%) |
Aug 05, 2019 | 59.89 | 61.19 | 59.89 | 61.19 | 1,316 | -0.03(-0.05%) |
Aug 02, 2019 | 61.12 | 61.27 | 60.98 | 61.22 | 1,700 | -0.15(-0.25%) |