Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.89 | 33.63 | 32.70 | 33.25 | 233,150 | +0.12(+0.37%) |
Oct 30, 2019 | 31.89 | 33.38 | 31.61 | 33.13 | 388,153 | +1.14(+3.55%) |
Oct 29, 2019 | 29.88 | 32.06 | 29.09 | 31.99 | 592,156 | +0.55(+1.75%) |
Oct 28, 2019 | 31.13 | 31.62 | 30.89 | 31.44 | 148,870 | +0.53(+1.72%) |
Oct 25, 2019 | 29.78 | 31.09 | 29.62 | 30.91 | 162,077 | +1.14(+3.82%) |
Oct 24, 2019 | 30.33 | 30.33 | 29.65 | 29.78 | 75,685 | -0.41(-1.35%) |
Oct 23, 2019 | 30.06 | 30.40 | 29.70 | 30.18 | 58,073 | -0.01(-0.03%) |
Oct 22, 2019 | 29.58 | 30.33 | 29.27 | 30.19 | 78,053 | +0.56(+1.89%) |
Oct 21, 2019 | 29.62 | 30.07 | 29.40 | 29.63 | 105,195 | +0.35(+1.20%) |
Oct 18, 2019 | 29.22 | 29.36 | 28.83 | 29.28 | 112,272 | -0.05(-0.16%) |
Oct 17, 2019 | 29.01 | 29.45 | 28.90 | 29.33 | 84,326 | +0.50(+1.74%) |
Oct 16, 2019 | 29.11 | 29.72 | 28.69 | 28.83 | 117,301 | -0.39(-1.33%) |
Oct 15, 2019 | 28.54 | 29.30 | 28.12 | 29.22 | 78,815 | +0.63(+2.19%) |
Oct 14, 2019 | 28.64 | 28.64 | 28.01 | 28.59 | 88,724 | -0.15(-0.53%) |
Oct 11, 2019 | 28.31 | 29.23 | 28.31 | 28.74 | 153,002 | +0.74(+2.64%) |
Oct 10, 2019 | 28.01 | 28.39 | 27.65 | 28.00 | 94,478 | +0.11(+0.41%) |
Oct 09, 2019 | 28.05 | 28.13 | 27.42 | 27.89 | 93,120 | +0.06(+0.22%) |
Oct 08, 2019 | 27.94 | 28.14 | 27.67 | 27.83 | 91,056 | -0.50(-1.76%) |
Oct 07, 2019 | 28.22 | 28.60 | 28.08 | 28.33 | 86,834 | +0.01(+0.05%) |
Oct 04, 2019 | 27.96 | 28.37 | 27.96 | 28.31 | 95,283 | +0.35(+1.24%) |
Oct 03, 2019 | 27.58 | 28.03 | 27.13 | 27.97 | 92,099 | +0.34(+1.24%) |
Oct 02, 2019 | 28.44 | 28.48 | 27.49 | 27.63 | 253,826 | -1.05(-3.67%) |
Oct 01, 2019 | 29.55 | 29.94 | 28.49 | 28.68 | 111,276 | -0.80(-2.70%) |
Sep 30, 2019 | 29.81 | 30.24 | 29.42 | 29.47 | 141,168 | -0.30(-1.02%) |
Sep 27, 2019 | 29.87 | 30.33 | 29.63 | 29.78 | 139,813 | -0.10(-0.35%) |
Sep 26, 2019 | 30.37 | 30.37 | 29.66 | 29.88 | 71,744 | -0.57(-1.87%) |
Sep 25, 2019 | 29.85 | 30.59 | 29.70 | 30.45 | 102,815 | +0.60(+2.00%) |
Sep 24, 2019 | 30.69 | 30.69 | 29.62 | 29.85 | 143,752 | -0.70(-2.30%) |
Sep 23, 2019 | 30.19 | 30.77 | 29.98 | 30.55 | 141,474 | +0.14(+0.47%) |
Sep 20, 2019 | 30.32 | 30.66 | 29.76 | 30.41 | 350,851 | +0.13(+0.44%) |
Sep 19, 2019 | 30.53 | 31.05 | 30.15 | 30.28 | 156,164 | -0.32(-1.05%) |
Sep 18, 2019 | 30.53 | 30.85 | 30.13 | 30.60 | 157,917 | -0.09(-0.28%) |
Sep 17, 2019 | 30.58 | 30.70 | 29.71 | 30.69 | 92,999 | -0.15(-0.49%) |
Sep 16, 2019 | 30.59 | 31.33 | 30.56 | 30.84 | 76,680 | +0.08(+0.25%) |
Sep 13, 2019 | 30.53 | 30.86 | 30.25 | 30.76 | 119,658 | +0.41(+1.34%) |
Sep 12, 2019 | 30.06 | 30.71 | 29.30 | 30.35 | 190,604 | +0.19(+0.63%) |
Sep 11, 2019 | 29.37 | 30.22 | 29.00 | 30.17 | 105,702 | +0.86(+2.94%) |
Sep 10, 2019 | 28.47 | 29.49 | 28.44 | 29.30 | 97,284 | +0.76(+2.66%) |
Sep 09, 2019 | 27.15 | 28.64 | 27.08 | 28.54 | 130,453 | +1.51(+5.57%) |
Sep 06, 2019 | 27.22 | 27.47 | 26.60 | 27.04 | 61,728 | -0.06(-0.21%) |
Sep 05, 2019 | 26.54 | 27.57 | 26.54 | 27.09 | 127,329 | +0.96(+3.66%) |
Sep 04, 2019 | 26.07 | 26.25 | 25.87 | 26.14 | 76,991 | +0.45(+1.73%) |
Sep 03, 2019 | 25.96 | 25.96 | 25.16 | 25.69 | 132,997 | -0.46(-1.78%) |
Aug 30, 2019 | 26.60 | 26.70 | 26.12 | 26.16 | 144,350 | -0.30(-1.15%) |
Aug 29, 2019 | 25.80 | 26.61 | 25.80 | 26.46 | 89,960 | +1.00(+3.91%) |
Aug 28, 2019 | 25.02 | 25.67 | 24.92 | 25.46 | 79,941 | +0.47(+1.90%) |
Aug 27, 2019 | 25.72 | 25.72 | 24.83 | 24.99 | 136,468 | -0.53(-2.08%) |
Aug 26, 2019 | 25.69 | 25.71 | 25.16 | 25.52 | 116,402 | +0.12(+0.49%) |
Aug 23, 2019 | 26.50 | 26.55 | 25.27 | 25.40 | 129,472 | -1.10(-4.15%) |
Aug 22, 2019 | 26.69 | 27.05 | 26.46 | 26.50 | 102,673 | -0.13(-0.50%) |
Aug 21, 2019 | 26.55 | 26.87 | 26.35 | 26.63 | 75,718 | +0.42(+1.59%) |
Aug 20, 2019 | 26.54 | 26.91 | 26.13 | 26.21 | 240,243 | -0.45(-1.67%) |
Aug 19, 2019 | 27.31 | 27.43 | 26.59 | 26.66 | 176,197 | -0.22(-0.81%) |
Aug 16, 2019 | 26.62 | 26.98 | 26.54 | 26.88 | 87,369 | +0.45(+1.69%) |
Aug 15, 2019 | 26.95 | 27.07 | 26.05 | 26.43 | 110,865 | -0.53(-1.97%) |
Aug 14, 2019 | 27.26 | 27.26 | 26.76 | 26.96 | 237,849 | -0.82(-2.93%) |
Aug 13, 2019 | 27.63 | 28.73 | 27.46 | 27.78 | 68,385 | +0.08(+0.27%) |
Aug 12, 2019 | 27.78 | 27.90 | 27.47 | 27.70 | 100,861 | -0.30(-1.08%) |
Aug 09, 2019 | 28.71 | 28.74 | 27.77 | 28.00 | 92,540 | -0.61(-2.12%) |
Aug 08, 2019 | 28.01 | 28.75 | 27.74 | 28.61 | 109,216 | +0.76(+2.75%) |
Aug 07, 2019 | 27.61 | 28.20 | 27.36 | 27.85 | 95,722 | -0.29(-1.04%) |
Aug 06, 2019 | 28.54 | 28.86 | 27.86 | 28.14 | 92,219 | -0.25(-0.86%) |
Aug 05, 2019 | 28.71 | 28.71 | 28.10 | 28.38 | 156,651 | -1.01(-3.44%) |
Aug 02, 2019 | 29.32 | 29.75 | 28.79 | 29.39 | 122,954 | -0.10(-0.35%) |