Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.09 | 34.71 | 32.73 | 32.94 | 134,662 | -1.08(-3.16%) |
Oct 30, 2019 | 33.90 | 34.17 | 33.41 | 34.02 | 96,676 | +0.06(+0.17%) |
Oct 29, 2019 | 33.48 | 34.15 | 33.33 | 33.96 | 116,413 | +0.47(+1.39%) |
Oct 28, 2019 | 33.62 | 34.27 | 33.38 | 33.49 | 108,274 | +0.22(+0.66%) |
Oct 25, 2019 | 32.54 | 34.21 | 32.54 | 33.28 | 122,256 | +0.55(+1.69%) |
Oct 24, 2019 | 35.24 | 35.56 | 31.44 | 32.72 | 329,842 | -1.55(-4.53%) |
Oct 23, 2019 | 33.49 | 34.75 | 33.18 | 34.28 | 188,438 | +1.04(+3.12%) |
Oct 22, 2019 | 33.92 | 34.27 | 33.17 | 33.24 | 87,718 | -0.68(-1.99%) |
Oct 21, 2019 | 33.59 | 33.99 | 32.95 | 33.91 | 119,765 | +0.54(+1.63%) |
Oct 18, 2019 | 32.81 | 33.42 | 32.81 | 33.37 | 84,550 | +0.33(+1.01%) |
Oct 17, 2019 | 32.45 | 33.09 | 32.34 | 33.04 | 68,341 | +0.73(+2.27%) |
Oct 16, 2019 | 32.26 | 32.85 | 31.90 | 32.30 | 122,387 | +0.16(+0.50%) |
Oct 15, 2019 | 31.00 | 32.20 | 30.91 | 32.14 | 104,725 | +1.29(+4.17%) |
Oct 14, 2019 | 30.72 | 32.56 | 30.32 | 30.86 | 181,003 | +1.03(+3.45%) |
Oct 11, 2019 | 30.13 | 30.80 | 29.70 | 29.83 | 104,295 | -0.03(-0.10%) |
Oct 10, 2019 | 29.81 | 30.19 | 29.64 | 29.86 | 59,493 | +0.04(+0.13%) |
Oct 09, 2019 | 29.90 | 30.29 | 29.66 | 29.82 | 57,763 | +0.05(+0.16%) |
Oct 08, 2019 | 30.75 | 30.75 | 29.41 | 29.77 | 125,182 | -1.02(-3.31%) |
Oct 07, 2019 | 30.61 | 30.97 | 29.80 | 30.79 | 122,279 | +0.22(+0.72%) |
Oct 04, 2019 | 30.38 | 30.83 | 30.19 | 30.57 | 109,967 | +0.26(+0.85%) |
Oct 03, 2019 | 30.21 | 30.77 | 29.83 | 30.31 | 112,754 | +0.03(+0.09%) |
Oct 02, 2019 | 30.36 | 30.40 | 29.69 | 30.29 | 153,520 | -0.31(-1.03%) |
Oct 01, 2019 | 32.65 | 33.59 | 30.41 | 30.60 | 211,729 | -1.94(-5.97%) |
Sep 30, 2019 | 32.32 | 33.05 | 32.21 | 32.54 | 115,289 | +0.25(+0.77%) |
Sep 27, 2019 | 31.95 | 32.44 | 31.59 | 32.30 | 87,595 | +0.36(+1.13%) |
Sep 26, 2019 | 32.77 | 32.77 | 31.54 | 31.93 | 92,587 | -0.89(-2.70%) |
Sep 25, 2019 | 33.09 | 33.28 | 32.18 | 32.82 | 107,462 | -0.26(-0.78%) |
Sep 24, 2019 | 33.42 | 33.59 | 32.59 | 33.08 | 102,305 | -0.30(-0.91%) |
Sep 23, 2019 | 33.32 | 33.67 | 33.13 | 33.38 | 115,157 | -0.13(-0.40%) |
Sep 20, 2019 | 34.18 | 34.23 | 33.04 | 33.51 | 287,785 | -0.49(-1.43%) |
Sep 19, 2019 | 33.81 | 34.33 | 33.72 | 34.00 | 170,731 | -0.07(-0.20%) |
Sep 18, 2019 | 33.86 | 34.07 | 33.68 | 34.07 | 59,910 | +0.03(+0.08%) |
Sep 17, 2019 | 33.58 | 34.26 | 33.58 | 34.04 | 72,739 | +0.34(+1.02%) |
Sep 16, 2019 | 33.49 | 34.00 | 33.36 | 33.69 | 98,984 | -0.13(-0.39%) |
Sep 13, 2019 | 33.29 | 34.07 | 33.07 | 33.83 | 155,341 | +0.62(+1.86%) |
Sep 12, 2019 | 33.00 | 33.32 | 32.34 | 33.21 | 141,764 | +0.36(+1.10%) |
Sep 11, 2019 | 32.10 | 33.01 | 31.67 | 32.85 | 122,630 | +1.07(+3.36%) |
Sep 10, 2019 | 30.63 | 32.26 | 30.05 | 31.78 | 93,949 | +0.98(+3.18%) |
Sep 09, 2019 | 30.18 | 30.88 | 29.73 | 30.80 | 75,992 | +0.57(+1.89%) |
Sep 06, 2019 | 30.40 | 30.71 | 30.08 | 30.23 | 47,263 | -0.03(-0.09%) |
Sep 05, 2019 | 30.11 | 30.59 | 29.70 | 30.26 | 64,199 | +0.29(+0.95%) |
Sep 04, 2019 | 30.39 | 30.39 | 29.62 | 29.97 | 37,652 | -0.36(-1.19%) |
Sep 03, 2019 | 29.99 | 30.43 | 29.81 | 30.33 | 79,527 | +0.19(+0.63%) |
Aug 30, 2019 | 30.23 | 30.89 | 29.77 | 30.14 | 51,045 | +0.01(+0.03%) |
Aug 29, 2019 | 30.60 | 30.70 | 29.99 | 30.13 | 53,825 | -0.19(-0.63%) |
Aug 28, 2019 | 29.94 | 30.87 | 29.94 | 30.32 | 37,810 | +0.19(+0.63%) |
Aug 27, 2019 | 30.38 | 30.51 | 29.89 | 30.13 | 67,457 | -0.06(-0.19%) |
Aug 26, 2019 | 29.88 | 30.31 | 29.72 | 30.19 | 80,235 | +0.63(+2.13%) |
Aug 23, 2019 | 29.94 | 30.23 | 29.43 | 29.56 | 106,501 | -0.38(-1.27%) |
Aug 22, 2019 | 30.06 | 30.22 | 29.43 | 29.94 | 73,717 | -0.22(-0.73%) |
Aug 21, 2019 | 29.84 | 30.19 | 29.31 | 30.16 | 68,334 | +0.50(+1.67%) |
Aug 20, 2019 | 29.94 | 30.18 | 29.52 | 29.67 | 67,247 | -0.24(-0.81%) |
Aug 19, 2019 | 30.18 | 30.18 | 29.82 | 29.91 | 56,218 | -0.02(-0.06%) |
Aug 16, 2019 | 29.50 | 30.00 | 29.37 | 29.93 | 57,396 | +0.49(+1.68%) |
Aug 15, 2019 | 30.02 | 30.32 | 29.25 | 29.44 | 110,963 | -0.54(-1.81%) |
Aug 14, 2019 | 30.41 | 30.41 | 29.63 | 29.98 | 90,965 | -0.79(-2.56%) |
Aug 13, 2019 | 30.14 | 30.83 | 30.14 | 30.76 | 58,622 | +0.53(+1.76%) |
Aug 12, 2019 | 30.16 | 30.49 | 29.96 | 30.23 | 113,570 | +0.00(+0.00%) |
Aug 09, 2019 | 30.86 | 30.86 | 30.15 | 30.23 | 108,369 | -0.74(-2.39%) |
Aug 08, 2019 | 30.57 | 31.06 | 30.31 | 30.97 | 66,932 | +0.62(+2.03%) |
Aug 07, 2019 | 30.70 | 31.08 | 30.15 | 30.36 | 91,933 | -0.68(-2.20%) |
Aug 06, 2019 | 29.65 | 31.22 | 29.65 | 31.04 | 210,792 | +1.55(+5.25%) |
Aug 05, 2019 | 29.46 | 29.55 | 29.03 | 29.49 | 119,075 | -0.47(-1.58%) |
Aug 02, 2019 | 30.42 | 30.47 | 29.44 | 29.97 | 119,532 | -0.72(-2.35%) |