Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.22 | 31.22 | 30.34 | 30.50 | 146,093 | -0.83(-2.65%) |
Oct 30, 2019 | 32.04 | 32.04 | 30.90 | 31.33 | 141,279 | -0.85(-2.64%) |
Oct 29, 2019 | 32.04 | 32.58 | 31.74 | 32.18 | 159,373 | +0.37(+1.16%) |
Oct 28, 2019 | 31.84 | 32.05 | 31.50 | 31.81 | 77,543 | +0.05(+0.16%) |
Oct 25, 2019 | 31.25 | 31.92 | 31.25 | 31.76 | 185,000 | +0.42(+1.34%) |
Oct 24, 2019 | 32.11 | 32.14 | 31.18 | 31.34 | 127,203 | -0.81(-2.52%) |
Oct 23, 2019 | 31.93 | 32.25 | 31.85 | 32.15 | 89,548 | +0.05(+0.16%) |
Oct 22, 2019 | 31.90 | 32.20 | 31.61 | 32.10 | 120,772 | -0.01(-0.03%) |
Oct 21, 2019 | 32.02 | 32.39 | 31.61 | 32.11 | 185,073 | +0.16(+0.50%) |
Oct 18, 2019 | 31.57 | 32.04 | 31.28 | 31.95 | 163,300 | +0.22(+0.69%) |
Oct 17, 2019 | 31.44 | 32.00 | 31.34 | 31.73 | 145,862 | +0.22(+0.70%) |
Oct 16, 2019 | 30.96 | 31.66 | 30.80 | 31.51 | 120,178 | +0.40(+1.29%) |
Oct 15, 2019 | 31.17 | 31.23 | 30.50 | 31.11 | 189,689 | -0.10(-0.32%) |
Oct 14, 2019 | 30.97 | 31.37 | 30.23 | 31.21 | 319,216 | +0.11(+0.35%) |
Oct 11, 2019 | 30.30 | 31.28 | 30.30 | 31.10 | 180,900 | +0.90(+2.98%) |
Oct 10, 2019 | 31.05 | 31.35 | 30.05 | 30.20 | 323,450 | -0.85(-2.74%) |
Oct 09, 2019 | 32.43 | 32.43 | 30.95 | 31.05 | 163,855 | -1.12(-3.48%) |
Oct 08, 2019 | 32.58 | 32.58 | 31.67 | 32.17 | 196,132 | -0.56(-1.71%) |
Oct 07, 2019 | 32.78 | 33.26 | 32.48 | 32.73 | 140,125 | -0.08(-0.24%) |
Oct 04, 2019 | 32.66 | 32.87 | 32.30 | 32.81 | 122,400 | +0.20(+0.61%) |
Oct 03, 2019 | 32.49 | 32.81 | 32.09 | 32.61 | 155,012 | -0.07(-0.21%) |
Oct 02, 2019 | 32.76 | 33.00 | 32.11 | 32.68 | 186,153 | -0.12(-0.37%) |
Oct 01, 2019 | 33.34 | 34.05 | 32.67 | 32.80 | 158,156 | -0.46(-1.38%) |
Sep 30, 2019 | 32.62 | 33.57 | 32.36 | 33.26 | 171,636 | +0.76(+2.34%) |
Sep 27, 2019 | 32.81 | 33.34 | 32.26 | 32.50 | 142,300 | -0.30(-0.91%) |
Sep 26, 2019 | 33.78 | 33.86 | 32.39 | 32.80 | 238,242 | -1.09(-3.22%) |
Sep 25, 2019 | 33.83 | 34.53 | 33.67 | 33.89 | 139,265 | -0.01(-0.03%) |
Sep 24, 2019 | 34.31 | 34.64 | 33.36 | 33.90 | 512,062 | -0.13(-0.38%) |
Sep 23, 2019 | 33.79 | 34.47 | 33.21 | 34.03 | 459,464 | -0.04(-0.12%) |
Sep 20, 2019 | 34.44 | 34.98 | 33.43 | 34.07 | 258,200 | -0.40(-1.16%) |
Sep 19, 2019 | 34.44 | 34.94 | 34.21 | 34.47 | 222,696 | -0.18(-0.52%) |
Sep 18, 2019 | 35.26 | 35.34 | 34.05 | 34.65 | 204,779 | -0.63(-1.79%) |
Sep 17, 2019 | 35.32 | 35.88 | 34.46 | 35.28 | 188,564 | +0.03(+0.09%) |
Sep 16, 2019 | 34.87 | 36.85 | 34.62 | 35.25 | 353,960 | +0.47(+1.35%) |
Sep 13, 2019 | 34.64 | 35.32 | 33.98 | 34.78 | 145,300 | +0.39(+1.13%) |
Sep 12, 2019 | 34.90 | 34.90 | 33.81 | 34.39 | 247,782 | -0.40(-1.15%) |
Sep 11, 2019 | 34.81 | 35.09 | 34.43 | 34.79 | 198,021 | -0.23(-0.66%) |
Sep 10, 2019 | 34.25 | 35.08 | 33.87 | 35.02 | 215,130 | +0.56(+1.63%) |
Sep 09, 2019 | 33.15 | 35.15 | 32.79 | 34.46 | 342,867 | +1.41(+4.27%) |
Sep 06, 2019 | 32.54 | 34.09 | 32.48 | 33.05 | 282,100 | +0.72(+2.23%) |
Sep 05, 2019 | 32.97 | 33.08 | 32.01 | 32.33 | 396,187 | -0.23(-0.71%) |
Sep 04, 2019 | 33.08 | 33.08 | 31.64 | 32.56 | 260,846 | -0.43(-1.30%) |
Sep 03, 2019 | 33.37 | 33.87 | 32.79 | 32.99 | 250,113 | -0.50(-1.49%) |
Aug 30, 2019 | 34.68 | 34.77 | 33.23 | 33.49 | 233,600 | -1.04(-3.01%) |
Aug 29, 2019 | 33.87 | 34.66 | 33.85 | 34.53 | 306,945 | +0.80(+2.37%) |
Aug 28, 2019 | 31.51 | 34.05 | 31.27 | 33.73 | 455,716 | +2.03(+6.40%) |
Aug 27, 2019 | 33.05 | 33.40 | 31.56 | 31.70 | 597,760 | -2.69(-7.82%) |
Aug 26, 2019 | 34.90 | 34.95 | 32.88 | 34.39 | 446,917 | -0.51(-1.46%) |
Aug 23, 2019 | 34.33 | 35.40 | 33.40 | 34.90 | 1,205,500 | +1.94(+5.89%) |
Aug 22, 2019 | 33.82 | 34.92 | 32.93 | 32.96 | 1,062,032 | -0.64(-1.90%) |
Aug 21, 2019 | 33.05 | 33.63 | 32.63 | 33.60 | 460,161 | +0.70(+2.13%) |
Aug 20, 2019 | 31.77 | 33.00 | 31.33 | 32.90 | 381,936 | +1.01(+3.17%) |
Aug 19, 2019 | 32.08 | 32.65 | 31.50 | 31.89 | 239,548 | +0.28(+0.89%) |
Aug 16, 2019 | 30.45 | 31.75 | 30.30 | 31.61 | 310,900 | +1.31(+4.32%) |
Aug 15, 2019 | 31.38 | 31.56 | 30.12 | 30.30 | 290,418 | -1.02(-3.26%) |
Aug 14, 2019 | 31.95 | 32.25 | 31.14 | 31.32 | 176,918 | -1.10(-3.39%) |
Aug 13, 2019 | 32.60 | 33.47 | 32.10 | 32.42 | 156,556 | -0.12(-0.37%) |
Aug 12, 2019 | 33.65 | 33.89 | 31.92 | 32.54 | 520,908 | -1.21(-3.59%) |
Aug 09, 2019 | 33.16 | 34.45 | 32.93 | 33.75 | 486,900 | +0.53(+1.60%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.50 | 33.22 | 229,449 | +0.40(+1.22%) |
Aug 07, 2019 | 31.56 | 32.89 | 31.55 | 32.82 | 210,129 | +0.67(+2.08%) |
Aug 06, 2019 | 32.68 | 33.32 | 31.64 | 32.15 | 224,227 | -0.46(-1.41%) |
Aug 05, 2019 | 32.27 | 32.75 | 31.82 | 32.61 | 228,143 | -0.26(-0.79%) |
Aug 02, 2019 | 32.20 | 32.98 | 31.56 | 32.87 | 262,500 | +0.70(+2.18%) |