Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.00 | 31.10 | 30.20 | 30.90 | 30,137 | -0.30(-0.96%) |
Oct 30, 2019 | 31.60 | 32.00 | 31.10 | 31.20 | 27,160 | -0.50(-1.58%) |
Oct 29, 2019 | 31.80 | 32.05 | 31.50 | 31.70 | 33,033 | -0.30(-0.94%) |
Oct 28, 2019 | 32.50 | 32.90 | 31.85 | 32.00 | 25,188 | -0.40(-1.23%) |
Oct 25, 2019 | 32.30 | 32.80 | 32.20 | 32.40 | 13,230 | -0.20(-0.61%) |
Oct 24, 2019 | 31.50 | 32.75 | 31.40 | 32.60 | 27,131 | +1.10(+3.49%) |
Oct 23, 2019 | 30.70 | 31.50 | 30.50 | 31.50 | 29,492 | +0.70(+2.27%) |
Oct 22, 2019 | 31.10 | 31.20 | 30.20 | 30.80 | 18,370 | -0.40(-1.28%) |
Oct 21, 2019 | 31.80 | 32.00 | 31.20 | 31.20 | 20,114 | +0.00(+0.00%) |
Oct 18, 2019 | 31.70 | 32.10 | 31.00 | 31.20 | 41,340 | -0.60(-1.89%) |
Oct 17, 2019 | 32.90 | 33.14 | 31.80 | 31.80 | 30,542 | -1.50(-4.50%) |
Oct 16, 2019 | 33.40 | 34.00 | 33.00 | 33.30 | 25,107 | -0.30(-0.89%) |
Oct 15, 2019 | 34.00 | 34.10 | 33.30 | 33.60 | 25,837 | +0.20(+0.60%) |
Oct 14, 2019 | 34.20 | 34.20 | 33.30 | 33.40 | 22,325 | -0.90(-2.62%) |
Oct 11, 2019 | 34.00 | 34.75 | 33.50 | 34.30 | 42,990 | +1.10(+3.31%) |
Oct 10, 2019 | 32.60 | 33.60 | 32.60 | 33.20 | 24,361 | +0.50(+1.53%) |
Oct 09, 2019 | 33.10 | 33.10 | 32.00 | 32.70 | 19,453 | +0.20(+0.62%) |
Oct 08, 2019 | 32.20 | 32.80 | 31.80 | 32.50 | 27,728 | -0.30(-0.91%) |
Oct 07, 2019 | 32.80 | 33.20 | 32.30 | 32.80 | 15,118 | +0.00(+0.00%) |
Oct 04, 2019 | 32.60 | 33.20 | 32.20 | 32.80 | 17,210 | +0.20(+0.61%) |
Oct 03, 2019 | 32.60 | 33.30 | 32.15 | 32.60 | 28,707 | -0.10(-0.31%) |
Oct 02, 2019 | 32.00 | 32.80 | 31.50 | 32.70 | 35,976 | +0.00(+0.00%) |
Oct 01, 2019 | 32.70 | 33.90 | 32.20 | 32.70 | 39,654 | +0.00(+0.00%) |
Sep 30, 2019 | 31.80 | 32.90 | 31.00 | 32.70 | 52,974 | +0.70(+2.19%) |
Sep 27, 2019 | 32.20 | 32.80 | 31.70 | 32.00 | 31,260 | -0.20(-0.62%) |
Sep 26, 2019 | 32.90 | 33.40 | 32.00 | 32.20 | 18,669 | -0.90(-2.72%) |
Sep 25, 2019 | 32.80 | 33.50 | 32.10 | 33.10 | 29,408 | +0.20(+0.61%) |
Sep 24, 2019 | 34.40 | 34.60 | 32.82 | 32.90 | 45,461 | -1.40(-4.08%) |
Sep 23, 2019 | 34.00 | 34.50 | 34.00 | 34.30 | 26,607 | +0.00(+0.00%) |
Sep 20, 2019 | 34.20 | 34.60 | 33.60 | 34.30 | 66,990 | +0.10(+0.29%) |
Sep 19, 2019 | 35.70 | 35.80 | 34.20 | 34.20 | 29,652 | -1.20(-3.39%) |
Sep 18, 2019 | 36.50 | 36.80 | 35.10 | 35.40 | 41,716 | -1.20(-3.28%) |
Sep 17, 2019 | 36.70 | 37.00 | 36.30 | 36.60 | 80,790 | -0.50(-1.35%) |
Sep 16, 2019 | 36.80 | 37.80 | 36.50 | 37.10 | 44,573 | +0.00(+0.00%) |
Sep 13, 2019 | 36.00 | 37.30 | 35.55 | 37.10 | 52,890 | +1.40(+3.92%) |
Sep 12, 2019 | 35.70 | 36.00 | 34.50 | 35.70 | 24,550 | +0.10(+0.28%) |
Sep 11, 2019 | 34.50 | 35.70 | 34.00 | 35.60 | 41,928 | +1.10(+3.19%) |
Sep 10, 2019 | 33.30 | 34.85 | 33.30 | 34.50 | 47,512 | +1.00(+2.99%) |
Sep 09, 2019 | 32.10 | 33.60 | 32.10 | 33.50 | 55,870 | +1.60(+5.02%) |
Sep 06, 2019 | 31.80 | 32.00 | 31.40 | 31.90 | 25,030 | +0.30(+0.95%) |
Sep 05, 2019 | 31.10 | 32.20 | 31.00 | 31.60 | 59,649 | +0.80(+2.60%) |
Sep 04, 2019 | 30.40 | 31.30 | 30.40 | 30.80 | 57,711 | +1.00(+3.36%) |
Sep 03, 2019 | 29.50 | 30.10 | 29.43 | 29.80 | 32,692 | +0.10(+0.34%) |
Aug 30, 2019 | 29.60 | 30.20 | 29.40 | 29.70 | 41,390 | +0.30(+1.02%) |
Aug 29, 2019 | 28.80 | 30.20 | 28.61 | 29.40 | 46,072 | +1.20(+4.26%) |
Aug 28, 2019 | 27.90 | 29.00 | 27.80 | 28.20 | 34,643 | +0.20(+0.71%) |
Aug 27, 2019 | 29.30 | 29.30 | 27.70 | 28.00 | 55,144 | -0.90(-3.11%) |
Aug 26, 2019 | 29.20 | 29.30 | 28.50 | 28.90 | 28,173 | +0.10(+0.35%) |
Aug 23, 2019 | 30.50 | 30.70 | 28.50 | 28.80 | 62,380 | -1.60(-5.26%) |
Aug 22, 2019 | 30.30 | 30.70 | 30.10 | 30.40 | 41,330 | +0.20(+0.66%) |
Aug 21, 2019 | 30.80 | 30.80 | 30.10 | 30.20 | 36,785 | +0.00(+0.00%) |
Aug 20, 2019 | 31.30 | 31.60 | 30.10 | 30.20 | 24,270 | -1.10(-3.51%) |
Aug 19, 2019 | 31.70 | 31.90 | 31.30 | 31.30 | 33,960 | +0.00(+0.00%) |
Aug 16, 2019 | 31.00 | 31.50 | 30.00 | 31.30 | 40,910 | +1.10(+3.64%) |
Aug 15, 2019 | 32.10 | 32.30 | 30.00 | 30.20 | 64,314 | -2.30(-7.08%) |
Aug 14, 2019 | 32.30 | 32.70 | 31.20 | 32.50 | 86,723 | +0.00(+0.00%) |
Aug 13, 2019 | 32.30 | 32.80 | 31.65 | 32.50 | 52,625 | +0.50(+1.56%) |
Aug 12, 2019 | 32.30 | 32.80 | 31.40 | 32.00 | 37,580 | -0.50(-1.54%) |
Aug 09, 2019 | 33.10 | 33.10 | 32.10 | 32.50 | 39,680 | -0.50(-1.52%) |
Aug 08, 2019 | 33.30 | 33.80 | 32.80 | 33.00 | 65,010 | +0.10(+0.30%) |
Aug 07, 2019 | 32.00 | 33.00 | 31.50 | 32.90 | 75,949 | +0.30(+0.92%) |
Aug 06, 2019 | 35.90 | 35.90 | 31.90 | 32.60 | 100,746 | -2.90(-8.17%) |
Aug 05, 2019 | 37.40 | 37.70 | 34.90 | 35.50 | 70,275 | -2.80(-7.31%) |
Aug 02, 2019 | 36.80 | 38.70 | 36.00 | 38.30 | 74,700 | +1.50(+4.08%) |