Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.93 | 32.01 | 31.61 | 31.76 | 15,075 | -0.06(-0.18%) |
Oct 30, 2019 | 31.62 | 31.82 | 31.52 | 31.82 | 198,239 | +0.10(+0.31%) |
Oct 29, 2019 | 31.82 | 31.82 | 31.57 | 31.72 | 18,576 | -0.39(-1.22%) |
Oct 28, 2019 | 31.87 | 32.22 | 31.87 | 32.11 | 36,665 | +0.57(+1.80%) |
Oct 25, 2019 | 31.24 | 31.70 | 31.24 | 31.54 | 18,209 | +0.16(+0.50%) |
Oct 24, 2019 | 30.93 | 31.39 | 30.86 | 31.39 | 19,795 | +0.65(+2.10%) |
Oct 23, 2019 | 30.54 | 30.81 | 30.54 | 30.74 | 27,050 | -0.04(-0.13%) |
Oct 22, 2019 | 31.06 | 31.20 | 30.70 | 30.78 | 27,822 | -0.27(-0.88%) |
Oct 21, 2019 | 31.02 | 31.07 | 30.95 | 31.06 | 16,403 | +0.46(+1.50%) |
Oct 18, 2019 | 31.13 | 31.14 | 30.49 | 30.60 | 55,549 | -0.61(-1.94%) |
Oct 17, 2019 | 31.40 | 31.42 | 31.19 | 31.20 | 28,266 | +0.10(+0.31%) |
Oct 16, 2019 | 31.05 | 31.17 | 30.95 | 31.10 | 15,705 | +0.02(+0.06%) |
Oct 15, 2019 | 30.77 | 31.23 | 30.69 | 31.08 | 55,837 | +0.29(+0.95%) |
Oct 14, 2019 | 30.74 | 30.91 | 30.71 | 30.79 | 30,513 | -0.06(-0.19%) |
Oct 11, 2019 | 30.74 | 31.10 | 30.74 | 30.85 | 54,730 | +0.54(+1.79%) |
Oct 10, 2019 | 30.08 | 30.42 | 30.08 | 30.31 | 25,547 | +0.33(+1.09%) |
Oct 09, 2019 | 29.99 | 30.17 | 29.88 | 29.98 | 121,655 | +0.32(+1.09%) |
Oct 08, 2019 | 30.04 | 30.04 | 29.66 | 29.66 | 41,336 | -0.77(-2.52%) |
Oct 07, 2019 | 30.61 | 30.75 | 30.35 | 30.43 | 63,801 | -0.32(-1.03%) |
Oct 04, 2019 | 30.58 | 30.80 | 30.58 | 30.74 | 13,708 | +0.02(+0.06%) |
Oct 03, 2019 | 30.36 | 30.73 | 30.02 | 30.72 | 39,376 | +0.54(+1.80%) |
Oct 02, 2019 | 30.20 | 30.24 | 29.97 | 30.18 | 55,576 | -0.25(-0.82%) |
Oct 01, 2019 | 30.65 | 30.76 | 30.35 | 30.43 | 23,568 | -0.07(-0.22%) |
Sep 30, 2019 | 30.69 | 30.69 | 30.47 | 30.50 | 26,526 | +0.24(+0.81%) |
Sep 27, 2019 | 31.28 | 31.42 | 29.99 | 30.25 | 202,657 | -1.05(-3.34%) |
Sep 26, 2019 | 31.35 | 31.43 | 31.22 | 31.30 | 74,792 | -0.03(-0.09%) |
Sep 25, 2019 | 30.74 | 31.35 | 30.70 | 31.33 | 42,222 | +0.38(+1.23%) |
Sep 24, 2019 | 31.71 | 31.71 | 30.89 | 30.95 | 75,092 | -0.79(-2.49%) |
Sep 23, 2019 | 31.90 | 31.90 | 31.68 | 31.74 | 90,447 | -0.31(-0.98%) |
Sep 20, 2019 | 32.44 | 32.47 | 31.94 | 32.05 | 21,892 | -0.20(-0.61%) |
Sep 19, 2019 | 32.29 | 32.60 | 32.25 | 32.25 | 46,477 | +0.00(+0.00%) |
Sep 18, 2019 | 32.41 | 32.47 | 31.99 | 32.25 | 22,407 | -0.22(-0.69%) |
Sep 17, 2019 | 32.19 | 32.53 | 32.19 | 32.47 | 35,242 | +0.08(+0.24%) |
Sep 16, 2019 | 32.49 | 32.52 | 32.35 | 32.39 | 19,663 | -0.36(-1.10%) |
Sep 13, 2019 | 32.93 | 32.99 | 32.76 | 32.76 | 26,598 | +0.02(+0.06%) |
Sep 12, 2019 | 32.86 | 33.05 | 32.65 | 32.74 | 48,007 | +0.10(+0.31%) |
Sep 11, 2019 | 32.14 | 32.65 | 32.14 | 32.64 | 22,441 | +0.61(+1.92%) |
Sep 10, 2019 | 32.06 | 32.09 | 31.72 | 32.02 | 14,862 | -0.20(-0.61%) |
Sep 09, 2019 | 32.52 | 32.52 | 32.08 | 32.22 | 176,438 | -0.13(-0.39%) |
Sep 06, 2019 | 32.43 | 32.54 | 32.32 | 32.35 | 100,868 | +0.01(+0.03%) |
Sep 05, 2019 | 32.04 | 32.36 | 32.03 | 32.34 | 48,543 | +0.60(+1.88%) |
Sep 04, 2019 | 31.81 | 31.90 | 31.74 | 31.74 | 47,569 | +0.58(+1.85%) |
Sep 03, 2019 | 31.15 | 31.38 | 31.10 | 31.16 | 52,568 | -0.07(-0.22%) |
Aug 30, 2019 | 31.42 | 31.42 | 31.12 | 31.23 | 19,744 | +0.10(+0.33%) |
Aug 29, 2019 | 31.04 | 31.22 | 30.98 | 31.13 | 47,370 | +0.49(+1.61%) |
Aug 28, 2019 | 30.38 | 30.73 | 30.31 | 30.64 | 26,352 | +0.11(+0.35%) |
Aug 27, 2019 | 30.72 | 30.91 | 30.49 | 30.53 | 36,171 | -0.03(-0.10%) |
Aug 26, 2019 | 30.56 | 30.67 | 30.47 | 30.56 | 35,781 | +0.29(+0.97%) |
Aug 23, 2019 | 30.69 | 31.11 | 30.21 | 30.26 | 52,991 | -0.73(-2.37%) |
Aug 22, 2019 | 31.30 | 31.31 | 30.87 | 31.00 | 28,386 | -0.47(-1.49%) |
Aug 21, 2019 | 31.57 | 31.57 | 31.41 | 31.47 | 40,154 | +0.39(+1.26%) |
Aug 20, 2019 | 31.04 | 31.24 | 31.04 | 31.07 | 34,933 | +0.06(+0.19%) |
Aug 19, 2019 | 31.10 | 31.32 | 31.00 | 31.02 | 44,451 | +0.48(+1.57%) |
Aug 16, 2019 | 30.07 | 30.63 | 30.07 | 30.54 | 26,393 | +0.76(+2.56%) |
Aug 15, 2019 | 29.98 | 30.09 | 29.57 | 29.77 | 80,864 | +0.21(+0.73%) |
Aug 14, 2019 | 29.72 | 29.80 | 29.48 | 29.56 | 62,308 | -0.93(-3.05%) |
Aug 13, 2019 | 29.50 | 30.58 | 29.50 | 30.49 | 56,156 | +1.07(+3.62%) |
Aug 12, 2019 | 29.42 | 29.58 | 29.23 | 29.42 | 52,695 | -0.66(-2.21%) |
Aug 09, 2019 | 30.24 | 30.31 | 29.92 | 30.09 | 42,147 | -0.27(-0.90%) |
Aug 08, 2019 | 29.95 | 30.36 | 29.94 | 30.36 | 27,095 | +0.91(+3.09%) |
Aug 07, 2019 | 28.98 | 29.45 | 28.91 | 29.45 | 81,554 | +0.24(+0.84%) |
Aug 06, 2019 | 29.46 | 29.46 | 29.09 | 29.21 | 98,027 | +0.27(+0.95%) |
Aug 05, 2019 | 29.36 | 29.37 | 28.67 | 28.93 | 195,535 | -1.52(-5.01%) |
Aug 02, 2019 | 30.64 | 30.76 | 30.33 | 30.46 | 56,163 | -0.31(-1.02%) |