Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.59 | 31.59 | 31.35 | 31.46 | 28,971 | +0.18(+0.57%) |
Oct 30, 2019 | 31.13 | 31.30 | 30.99 | 31.28 | 7,410 | +0.11(+0.35%) |
Oct 29, 2019 | 31.20 | 31.32 | 31.10 | 31.17 | 6,157 | -0.25(-0.79%) |
Oct 28, 2019 | 31.25 | 31.59 | 31.18 | 31.42 | 9,169 | +0.56(+1.83%) |
Oct 25, 2019 | 30.83 | 30.98 | 30.69 | 30.86 | 8,788 | -0.12(-0.38%) |
Oct 24, 2019 | 30.96 | 31.01 | 30.84 | 30.98 | 14,092 | -0.61(-1.94%) |
Oct 23, 2019 | 31.49 | 31.76 | 31.36 | 31.59 | 11,112 | +0.06(+0.19%) |
Oct 22, 2019 | 32.09 | 32.17 | 31.52 | 31.53 | 16,647 | -0.60(-1.88%) |
Oct 21, 2019 | 31.76 | 32.13 | 31.76 | 32.13 | 6,027 | +0.68(+2.17%) |
Oct 18, 2019 | 31.85 | 31.86 | 31.33 | 31.45 | 6,869 | -0.41(-1.27%) |
Oct 17, 2019 | 31.99 | 31.99 | 31.86 | 31.86 | 6,548 | -0.12(-0.37%) |
Oct 16, 2019 | 31.84 | 31.98 | 31.84 | 31.98 | 5,921 | -0.05(-0.15%) |
Oct 15, 2019 | 31.51 | 32.02 | 31.51 | 32.02 | 21,107 | +0.48(+1.51%) |
Oct 14, 2019 | 31.56 | 31.58 | 31.48 | 31.55 | 3,954 | -0.08(-0.25%) |
Oct 11, 2019 | 31.68 | 31.90 | 31.63 | 31.63 | 3,636 | +0.16(+0.50%) |
Oct 10, 2019 | 31.29 | 31.57 | 31.28 | 31.47 | 11,433 | +0.08(+0.26%) |
Oct 09, 2019 | 31.32 | 31.39 | 31.25 | 31.39 | 16,665 | +0.04(+0.13%) |
Oct 08, 2019 | 31.43 | 31.43 | 31.18 | 31.35 | 5,191 | -0.41(-1.28%) |
Oct 07, 2019 | 31.63 | 31.78 | 31.53 | 31.76 | 4,955 | +0.08(+0.25%) |
Oct 04, 2019 | 31.57 | 31.69 | 31.43 | 31.68 | 12,829 | +0.11(+0.34%) |
Oct 03, 2019 | 31.10 | 31.57 | 30.97 | 31.57 | 6,878 | +0.53(+1.72%) |
Oct 02, 2019 | 31.15 | 31.18 | 30.93 | 31.03 | 13,339 | -0.43(-1.37%) |
Oct 01, 2019 | 31.86 | 31.86 | 31.44 | 31.47 | 5,166 | -0.14(-0.45%) |
Sep 30, 2019 | 31.80 | 31.80 | 31.55 | 31.61 | 11,249 | +0.06(+0.19%) |
Sep 27, 2019 | 32.39 | 32.40 | 31.27 | 31.55 | 11,616 | -0.90(-2.78%) |
Sep 26, 2019 | 32.46 | 32.46 | 32.21 | 32.45 | 2,117 | -0.01(-0.03%) |
Sep 25, 2019 | 32.18 | 32.52 | 32.04 | 32.46 | 5,735 | +0.30(+0.92%) |
Sep 24, 2019 | 33.06 | 33.06 | 32.09 | 32.16 | 20,250 | -0.81(-2.46%) |
Sep 23, 2019 | 32.95 | 33.05 | 32.90 | 32.97 | 18,400 | -0.18(-0.54%) |
Sep 20, 2019 | 33.43 | 33.49 | 33.01 | 33.15 | 8,788 | -0.14(-0.42%) |
Sep 19, 2019 | 33.38 | 33.51 | 33.28 | 33.29 | 8,010 | -0.06(-0.18%) |
Sep 18, 2019 | 33.41 | 33.43 | 33.14 | 33.35 | 5,123 | -0.02(-0.06%) |
Sep 17, 2019 | 33.16 | 33.40 | 33.16 | 33.37 | 6,114 | +0.13(+0.39%) |
Sep 16, 2019 | 33.09 | 33.28 | 33.09 | 33.24 | 6,220 | -0.11(-0.33%) |
Sep 13, 2019 | 33.29 | 33.49 | 33.18 | 33.35 | 29,395 | +0.07(+0.22%) |
Sep 12, 2019 | 33.45 | 33.47 | 33.27 | 33.28 | 10,683 | +0.16(+0.47%) |
Sep 11, 2019 | 33.08 | 33.22 | 33.01 | 33.12 | 6,103 | +0.20(+0.60%) |
Sep 10, 2019 | 32.94 | 32.94 | 32.63 | 32.93 | 21,147 | -0.20(-0.60%) |
Sep 09, 2019 | 33.55 | 33.55 | 33.11 | 33.12 | 6,709 | -0.22(-0.65%) |
Sep 06, 2019 | 33.27 | 33.43 | 33.19 | 33.34 | 8,586 | +0.18(+0.54%) |
Sep 05, 2019 | 33.02 | 33.16 | 32.96 | 33.16 | 12,495 | +0.27(+0.81%) |
Sep 04, 2019 | 32.80 | 32.92 | 32.74 | 32.90 | 18,723 | +0.51(+1.59%) |
Sep 03, 2019 | 32.50 | 32.77 | 32.33 | 32.38 | 16,944 | -0.15(-0.46%) |
Aug 30, 2019 | 32.73 | 32.73 | 32.39 | 32.53 | 6,465 | +0.04(+0.12%) |
Aug 29, 2019 | 32.35 | 32.58 | 32.33 | 32.49 | 11,705 | +0.42(+1.30%) |
Aug 28, 2019 | 32.03 | 32.18 | 31.95 | 32.07 | 12,365 | -0.07(-0.22%) |
Aug 27, 2019 | 32.34 | 32.52 | 32.06 | 32.14 | 8,870 | +0.11(+0.34%) |
Aug 26, 2019 | 32.06 | 32.06 | 31.92 | 32.03 | 15,137 | +0.24(+0.75%) |
Aug 23, 2019 | 32.29 | 32.57 | 31.77 | 31.80 | 11,414 | -0.70(-2.16%) |
Aug 22, 2019 | 32.69 | 32.80 | 32.33 | 32.50 | 10,204 | -0.17(-0.52%) |
Aug 21, 2019 | 32.83 | 33.00 | 32.65 | 32.67 | 28,161 | +0.16(+0.49%) |
Aug 20, 2019 | 32.52 | 32.65 | 32.43 | 32.51 | 9,340 | +0.04(+0.12%) |
Aug 19, 2019 | 32.44 | 32.52 | 32.27 | 32.47 | 10,289 | +0.49(+1.55%) |
Aug 16, 2019 | 31.76 | 31.98 | 31.74 | 31.98 | 7,273 | +0.49(+1.57%) |
Aug 15, 2019 | 31.65 | 31.71 | 31.39 | 31.48 | 14,698 | -0.03(-0.09%) |
Aug 14, 2019 | 31.96 | 31.96 | 31.45 | 31.51 | 21,219 | -1.05(-3.22%) |
Aug 13, 2019 | 31.95 | 32.69 | 31.77 | 32.56 | 15,877 | +0.66(+2.08%) |
Aug 12, 2019 | 32.22 | 32.22 | 31.80 | 31.90 | 10,255 | -0.68(-2.10%) |
Aug 09, 2019 | 32.68 | 32.68 | 32.29 | 32.58 | 7,374 | -0.36(-1.08%) |
Aug 08, 2019 | 32.71 | 32.94 | 32.37 | 32.94 | 10,520 | +0.56(+1.74%) |
Aug 07, 2019 | 31.79 | 32.46 | 31.78 | 32.37 | 29,884 | +0.54(+1.71%) |
Aug 06, 2019 | 31.92 | 32.05 | 31.80 | 31.83 | 25,517 | +0.34(+1.07%) |
Aug 05, 2019 | 32.16 | 32.16 | 31.27 | 31.49 | 26,929 | -1.46(-4.42%) |
Aug 02, 2019 | 33.03 | 33.12 | 32.80 | 32.95 | 8,384 | -0.13(-0.39%) |