Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.30 | 32.30 | 31.31 | 31.54 | 4,980 | -1.16(-3.55%) |
Oct 30, 2019 | 32.13 | 32.71 | 32.07 | 32.70 | 4,585 | +0.32(+0.99%) |
Oct 29, 2019 | 31.88 | 32.61 | 31.88 | 32.38 | 1,863 | +0.32(+1.00%) |
Oct 28, 2019 | 32.11 | 32.41 | 31.98 | 32.06 | 8,230 | +0.22(+0.68%) |
Oct 25, 2019 | 31.71 | 31.90 | 31.70 | 31.84 | 1,042 | +0.57(+1.81%) |
Oct 24, 2019 | 31.10 | 31.28 | 31.07 | 31.28 | 917 | +0.23(+0.74%) |
Oct 23, 2019 | 31.14 | 31.14 | 30.92 | 31.05 | 2,069 | -0.10(-0.31%) |
Oct 22, 2019 | 30.84 | 31.14 | 30.81 | 31.14 | 3,553 | +0.74(+2.44%) |
Oct 21, 2019 | 30.39 | 30.45 | 30.39 | 30.40 | 393 | +0.46(+1.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.87 | 29.94 | 2,085 | -0.71(-2.30%) |
Oct 17, 2019 | 31.07 | 31.25 | 30.65 | 30.65 | 8,915 | +0.41(+1.35%) |
Oct 16, 2019 | 30.18 | 30.24 | 30.18 | 30.24 | 608 | -0.07(-0.23%) |
Oct 15, 2019 | 30.33 | 30.47 | 30.29 | 30.31 | 1,719 | +0.73(+2.46%) |
Oct 14, 2019 | 29.69 | 29.75 | 29.58 | 29.58 | 40,880 | -0.28(-0.92%) |
Oct 11, 2019 | 29.84 | 30.45 | 29.71 | 29.86 | 12,094 | +1.74(+6.18%) |
Oct 10, 2019 | 27.71 | 28.25 | 27.71 | 28.12 | 3,823 | +0.66(+2.39%) |
Oct 09, 2019 | 27.15 | 27.46 | 27.15 | 27.46 | 673 | +0.71(+2.66%) |
Oct 08, 2019 | 26.85 | 27.33 | 26.75 | 26.75 | 3,542 | -1.43(-5.07%) |
Oct 07, 2019 | 27.90 | 28.18 | 27.90 | 28.18 | 1,958 | -0.35(-1.24%) |
Oct 04, 2019 | 28.53 | 28.53 | 28.53 | 28.53 | 312 | +1.02(+3.72%) |
Oct 03, 2019 | 26.85 | 27.51 | 26.41 | 27.51 | 4,869 | +0.38(+1.41%) |
Oct 02, 2019 | 27.95 | 27.95 | 26.47 | 27.12 | 5,216 | -1.67(-5.80%) |
Oct 01, 2019 | 31.68 | 31.68 | 28.78 | 28.79 | 18,079 | -2.29(-7.36%) |
Sep 30, 2019 | 31.26 | 31.26 | 31.08 | 31.08 | 1,480 | +0.36(+1.16%) |
Sep 27, 2019 | 31.25 | 31.25 | 30.37 | 30.72 | 834 | -0.45(-1.43%) |
Sep 26, 2019 | 31.13 | 31.39 | 30.79 | 31.17 | 2,450 | +0.03(+0.08%) |
Sep 25, 2019 | 31.14 | 31.14 | 31.14 | 31.14 | 10 | +0.70(+2.30%) |
Sep 24, 2019 | 32.07 | 32.07 | 30.11 | 30.45 | 5,253 | -0.63(-2.04%) |
Sep 23, 2019 | 30.57 | 31.15 | 30.57 | 31.08 | 5,914 | -0.27(-0.85%) |
Sep 20, 2019 | 31.83 | 31.92 | 30.95 | 31.35 | 3,975 | -0.55(-1.72%) |
Sep 19, 2019 | 32.33 | 32.50 | 31.90 | 31.90 | 713 | -0.47(-1.44%) |
Sep 18, 2019 | 31.88 | 32.36 | 31.85 | 32.36 | 793 | -0.18(-0.56%) |
Sep 17, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 197 | +0.01(+0.02%) |
Sep 16, 2019 | 32.58 | 32.58 | 32.54 | 32.54 | 356 | -0.12(-0.38%) |
Sep 13, 2019 | 32.49 | 32.96 | 32.49 | 32.66 | 11,090 | +0.42(+1.29%) |
Sep 12, 2019 | 32.01 | 32.25 | 31.78 | 32.25 | 6,264 | +0.25(+0.78%) |
Sep 11, 2019 | 31.46 | 32.00 | 31.35 | 32.00 | 4,643 | +0.93(+3.00%) |
Sep 10, 2019 | 30.11 | 31.06 | 30.11 | 31.06 | 5,127 | +0.73(+2.40%) |
Sep 09, 2019 | 30.70 | 30.70 | 30.20 | 30.33 | 4,888 | +0.29(+0.95%) |
Sep 06, 2019 | 30.17 | 30.27 | 30.05 | 30.05 | 1,255 | +0.07(+0.23%) |
Sep 05, 2019 | 29.88 | 30.22 | 29.88 | 29.98 | 2,498 | +1.56(+5.51%) |
Sep 04, 2019 | 28.29 | 28.42 | 28.16 | 28.42 | 811 | +1.09(+3.98%) |
Sep 03, 2019 | 27.01 | 27.33 | 26.96 | 27.33 | 1,710 | -1.21(-4.24%) |
Aug 30, 2019 | 28.49 | 28.96 | 28.42 | 28.54 | 3,975 | +0.32(+1.14%) |
Aug 29, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 646 | +1.48(+5.53%) |
Aug 28, 2019 | 25.43 | 26.74 | 25.43 | 26.74 | 788 | +0.78(+3.00%) |
Aug 27, 2019 | 26.05 | 26.05 | 25.93 | 25.96 | 919 | -0.19(-0.73%) |
Aug 26, 2019 | 26.56 | 26.56 | 25.68 | 26.15 | 2,381 | +0.41(+1.60%) |
Aug 23, 2019 | 27.83 | 27.83 | 25.38 | 25.74 | 5,231 | -2.34(-8.33%) |
Aug 22, 2019 | 27.91 | 28.08 | 27.59 | 28.08 | 6,525 | +0.16(+0.58%) |
Aug 21, 2019 | 27.99 | 27.99 | 27.92 | 27.92 | 763 | +0.52(+1.91%) |
Aug 20, 2019 | 27.55 | 27.55 | 27.39 | 27.39 | 209 | -0.60(-2.16%) |
Aug 19, 2019 | 27.90 | 28.00 | 27.83 | 28.00 | 313 | +0.81(+2.99%) |
Aug 16, 2019 | 26.63 | 27.18 | 26.63 | 27.18 | 313 | +1.50(+5.85%) |
Aug 15, 2019 | 25.69 | 25.93 | 25.60 | 25.68 | 1,008 | -0.17(-0.68%) |
Aug 14, 2019 | 27.01 | 27.15 | 25.85 | 25.85 | 447 | -2.38(-8.43%) |
Aug 13, 2019 | 28.60 | 28.74 | 28.24 | 28.24 | 1,114 | -0.33(-1.15%) |
Aug 12, 2019 | 28.56 | 28.56 | 28.56 | 189 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.77 | 28.77 | 28.32 | 28.56 | 2,092 | -0.63(-2.17%) |
Aug 08, 2019 | 28.57 | 29.20 | 28.57 | 29.20 | 1,215 | +1.41(+5.06%) |
Aug 07, 2019 | 26.69 | 27.79 | 26.69 | 27.79 | 2,009 | -0.09(-0.34%) |
Aug 06, 2019 | 27.01 | 27.89 | 27.01 | 27.89 | 1,892 | +1.06(+3.94%) |
Aug 05, 2019 | 28.04 | 28.04 | 26.23 | 26.83 | 8,804 | -2.34(-8.02%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.75 | 29.17 | 4,185 | -0.58(-1.94%) |