Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.81 | 31.81 | 31.45 | 31.74 | 9,204 | -0.25(-0.79%) |
Oct 30, 2019 | 32.38 | 32.38 | 31.85 | 31.99 | 32,438 | -0.27(-0.85%) |
Oct 29, 2019 | 32.26 | 32.33 | 32.26 | 32.26 | 2,075 | +0.08(+0.24%) |
Oct 28, 2019 | 32.27 | 32.31 | 32.18 | 32.18 | 4,076 | +0.27(+0.84%) |
Oct 25, 2019 | 31.72 | 31.98 | 31.72 | 31.91 | 11,719 | +0.38(+1.21%) |
Oct 24, 2019 | 31.81 | 31.81 | 31.41 | 31.53 | 1,668 | -0.14(-0.43%) |
Oct 23, 2019 | 31.51 | 31.67 | 31.49 | 31.67 | 8,071 | +0.07(+0.21%) |
Oct 22, 2019 | 31.38 | 31.66 | 31.38 | 31.60 | 2,790 | +0.19(+0.61%) |
Oct 21, 2019 | 31.33 | 31.42 | 31.33 | 31.41 | 853 | +0.26(+0.83%) |
Oct 18, 2019 | 31.01 | 31.20 | 31.01 | 31.15 | 796 | +0.11(+0.36%) |
Oct 17, 2019 | 31.18 | 31.18 | 31.01 | 31.04 | 2,915 | +0.13(+0.41%) |
Oct 16, 2019 | 31.11 | 31.18 | 30.92 | 30.92 | 5,671 | -0.09(-0.29%) |
Oct 15, 2019 | 30.72 | 31.14 | 30.72 | 31.01 | 34,734 | +0.47(+1.55%) |
Oct 14, 2019 | 30.39 | 30.53 | 30.39 | 30.53 | 523 | -0.02(-0.06%) |
Oct 11, 2019 | 30.61 | 30.73 | 30.55 | 30.55 | 7,737 | +0.57(+1.90%) |
Oct 10, 2019 | 29.99 | 30.04 | 29.97 | 29.98 | 1,753 | +0.38(+1.27%) |
Oct 09, 2019 | 29.45 | 29.67 | 29.45 | 29.60 | 6,150 | +0.27(+0.93%) |
Oct 08, 2019 | 29.45 | 29.56 | 29.33 | 29.33 | 10,396 | -0.59(-1.99%) |
Oct 07, 2019 | 29.99 | 30.14 | 29.93 | 29.93 | 1,412 | -0.09(-0.31%) |
Oct 04, 2019 | 29.71 | 30.02 | 29.66 | 30.02 | 2,161 | +0.40(+1.34%) |
Oct 03, 2019 | 29.50 | 29.62 | 29.21 | 29.62 | 10,481 | +0.07(+0.23%) |
Oct 02, 2019 | 30.04 | 30.04 | 29.42 | 29.55 | 11,033 | -0.69(-2.27%) |
Oct 01, 2019 | 30.97 | 30.98 | 30.24 | 30.24 | 4,402 | -0.61(-1.97%) |
Sep 30, 2019 | 30.84 | 30.90 | 30.84 | 30.85 | 1,942 | +0.09(+0.28%) |
Sep 27, 2019 | 30.97 | 30.97 | 30.70 | 30.76 | 4,892 | -0.01(-0.05%) |
Sep 26, 2019 | 31.07 | 31.07 | 30.78 | 30.78 | 1,212 | -0.21(-0.66%) |
Sep 25, 2019 | 30.62 | 31.00 | 30.62 | 30.98 | 15,135 | +0.33(+1.08%) |
Sep 24, 2019 | 30.95 | 30.95 | 30.65 | 30.65 | 4,375 | -0.42(-1.36%) |
Sep 23, 2019 | 31.04 | 31.11 | 30.92 | 31.07 | 2,464 | -0.01(-0.05%) |
Sep 20, 2019 | 31.22 | 31.29 | 31.09 | 31.09 | 1,718 | -0.06(-0.18%) |
Sep 19, 2019 | 31.25 | 31.32 | 31.15 | 31.15 | 6,888 | -0.04(-0.14%) |
Sep 18, 2019 | 31.07 | 31.20 | 30.98 | 31.19 | 10,922 | -0.09(-0.30%) |
Sep 17, 2019 | 31.19 | 31.31 | 31.15 | 31.28 | 4,831 | -0.13(-0.42%) |
Sep 16, 2019 | 31.45 | 31.45 | 31.19 | 31.42 | 6,866 | -0.11(-0.35%) |
Sep 13, 2019 | 31.49 | 31.60 | 31.49 | 31.53 | 5,957 | +0.18(+0.57%) |
Sep 12, 2019 | 31.42 | 31.42 | 31.02 | 31.35 | 11,923 | -0.01(-0.03%) |
Sep 11, 2019 | 31.33 | 31.36 | 30.98 | 31.36 | 21,574 | +0.25(+0.80%) |
Sep 10, 2019 | 30.83 | 31.11 | 30.81 | 31.11 | 12,308 | +0.37(+1.20%) |
Sep 09, 2019 | 30.29 | 30.74 | 30.29 | 30.74 | 34,450 | +0.73(+2.43%) |
Sep 06, 2019 | 29.88 | 30.08 | 29.88 | 30.01 | 17,529 | +0.01(+0.04%) |
Sep 05, 2019 | 30.12 | 30.12 | 30.00 | 30.00 | 47,317 | +0.66(+2.24%) |
Sep 04, 2019 | 29.27 | 29.36 | 29.25 | 29.34 | 9,223 | +0.40(+1.39%) |
Sep 03, 2019 | 28.85 | 28.94 | 28.85 | 28.94 | 563 | -0.24(-0.81%) |
Aug 30, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 229 | +0.16(+0.55%) |
Aug 29, 2019 | 28.87 | 29.02 | 28.87 | 29.02 | 687 | +0.53(+1.85%) |
Aug 28, 2019 | 28.10 | 28.49 | 28.10 | 28.49 | 808 | +0.34(+1.20%) |
Aug 27, 2019 | 28.67 | 28.67 | 28.15 | 28.15 | 9,885 | -0.34(-1.20%) |
Aug 26, 2019 | 28.41 | 28.49 | 28.41 | 28.49 | 3,321 | +0.30(+1.08%) |
Aug 23, 2019 | 29.11 | 29.11 | 28.19 | 28.19 | 2,635 | -1.00(-3.43%) |
Aug 22, 2019 | 29.09 | 29.22 | 29.09 | 29.19 | 1,120 | +0.12(+0.43%) |
Aug 21, 2019 | 29.07 | 29.14 | 29.04 | 29.06 | 9,931 | +0.24(+0.83%) |
Aug 20, 2019 | 28.95 | 28.96 | 28.82 | 28.82 | 1,576 | -0.36(-1.23%) |
Aug 19, 2019 | 29.17 | 29.24 | 29.17 | 29.18 | 4,505 | +0.39(+1.37%) |
Aug 16, 2019 | 28.50 | 28.79 | 28.50 | 28.79 | 2,978 | +0.59(+2.07%) |
Aug 15, 2019 | 28.38 | 28.38 | 28.07 | 28.20 | 20,831 | -0.17(-0.58%) |
Aug 14, 2019 | 28.78 | 28.79 | 28.37 | 28.37 | 5,552 | -1.13(-3.84%) |
Aug 13, 2019 | 28.99 | 29.65 | 28.99 | 29.50 | 1,353 | +0.45(+1.56%) |
Aug 12, 2019 | 29.52 | 29.52 | 29.05 | 29.05 | 1,577 | -0.63(-2.12%) |
Aug 09, 2019 | 29.59 | 29.72 | 29.50 | 29.68 | 7,218 | -0.25(-0.85%) |
Aug 08, 2019 | 29.81 | 29.93 | 29.81 | 29.93 | 703 | +0.46(+1.57%) |
Aug 07, 2019 | 29.10 | 29.47 | 28.99 | 29.47 | 2,824 | -0.05(-0.16%) |
Aug 06, 2019 | 29.36 | 29.51 | 29.14 | 29.51 | 21,463 | +0.24(+0.83%) |
Aug 05, 2019 | 29.84 | 29.84 | 29.04 | 29.27 | 4,725 | -0.93(-3.07%) |
Aug 02, 2019 | 30.02 | 30.30 | 30.02 | 30.20 | 3,666 | -0.27(-0.88%) |