Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.12 | 31.16 | 30.58 | 30.93 | 153,595 | -0.36(-1.16%) |
Oct 30, 2019 | 31.29 | 31.38 | 30.78 | 31.29 | 147,889 | -0.10(-0.31%) |
Oct 29, 2019 | 31.51 | 31.74 | 31.21 | 31.39 | 247,522 | -0.39(-1.23%) |
Oct 28, 2019 | 31.24 | 31.96 | 30.88 | 31.78 | 257,946 | +0.51(+1.62%) |
Oct 25, 2019 | 31.56 | 33.36 | 29.04 | 31.27 | 1,015,979 | -3.49(-10.03%) |
Oct 24, 2019 | 34.62 | 34.92 | 34.24 | 34.76 | 336,081 | +0.16(+0.45%) |
Oct 23, 2019 | 34.74 | 34.95 | 34.46 | 34.60 | 227,729 | -0.15(-0.42%) |
Oct 22, 2019 | 34.94 | 35.10 | 34.49 | 34.75 | 201,022 | -0.16(-0.45%) |
Oct 21, 2019 | 35.03 | 35.23 | 34.80 | 34.91 | 272,409 | +0.23(+0.68%) |
Oct 18, 2019 | 34.30 | 35.02 | 34.24 | 34.67 | 219,552 | +0.22(+0.65%) |
Oct 17, 2019 | 34.32 | 34.57 | 34.10 | 34.45 | 168,325 | +0.45(+1.32%) |
Oct 16, 2019 | 34.01 | 34.56 | 33.78 | 34.00 | 230,910 | +0.18(+0.52%) |
Oct 15, 2019 | 33.33 | 34.04 | 33.23 | 33.82 | 179,198 | +0.61(+1.82%) |
Oct 14, 2019 | 32.92 | 33.41 | 32.75 | 33.22 | 115,640 | +0.27(+0.83%) |
Oct 11, 2019 | 32.85 | 33.62 | 32.69 | 32.94 | 221,087 | +0.55(+1.69%) |
Oct 10, 2019 | 32.28 | 32.62 | 32.13 | 32.40 | 162,810 | +0.26(+0.82%) |
Oct 09, 2019 | 32.21 | 32.36 | 32.04 | 32.13 | 151,773 | +0.26(+0.83%) |
Oct 08, 2019 | 32.31 | 32.34 | 31.62 | 31.87 | 177,737 | -0.65(-2.01%) |
Oct 07, 2019 | 32.30 | 32.91 | 32.25 | 32.52 | 288,288 | +0.19(+0.57%) |
Oct 04, 2019 | 31.55 | 32.35 | 31.55 | 32.34 | 214,946 | +0.79(+2.51%) |
Oct 03, 2019 | 31.33 | 31.63 | 31.01 | 31.55 | 152,511 | +0.20(+0.62%) |
Oct 02, 2019 | 31.01 | 31.55 | 30.49 | 31.35 | 310,388 | +0.04(+0.12%) |
Oct 01, 2019 | 31.85 | 32.23 | 31.17 | 31.31 | 258,848 | -0.55(-1.72%) |
Sep 30, 2019 | 31.59 | 32.06 | 31.52 | 31.86 | 307,828 | +0.18(+0.56%) |
Sep 27, 2019 | 32.03 | 32.45 | 31.51 | 31.68 | 186,082 | -0.19(-0.58%) |
Sep 26, 2019 | 32.61 | 32.61 | 31.82 | 31.87 | 185,651 | -0.76(-2.34%) |
Sep 25, 2019 | 32.41 | 32.82 | 32.15 | 32.63 | 220,506 | +0.13(+0.39%) |
Sep 24, 2019 | 33.54 | 33.68 | 32.18 | 32.50 | 335,764 | -0.88(-2.63%) |
Sep 23, 2019 | 33.33 | 33.50 | 32.58 | 33.38 | 416,641 | +0.00(+0.00%) |
Sep 20, 2019 | 33.14 | 33.75 | 33.14 | 33.38 | 1,623,356 | +0.18(+0.53%) |
Sep 19, 2019 | 33.13 | 33.70 | 33.07 | 33.21 | 356,796 | +0.03(+0.09%) |
Sep 18, 2019 | 33.15 | 33.55 | 32.94 | 33.18 | 191,620 | -0.03(-0.09%) |
Sep 17, 2019 | 32.94 | 33.33 | 32.83 | 33.21 | 312,381 | +0.02(+0.06%) |
Sep 16, 2019 | 32.80 | 33.32 | 32.70 | 33.19 | 314,163 | +0.00(+0.00%) |
Sep 13, 2019 | 33.42 | 34.01 | 33.03 | 33.19 | 414,334 | +0.27(+0.83%) |
Sep 12, 2019 | 33.18 | 33.56 | 32.55 | 32.91 | 435,810 | -0.17(-0.50%) |
Sep 11, 2019 | 32.22 | 33.22 | 31.88 | 33.08 | 423,636 | +0.92(+2.86%) |
Sep 10, 2019 | 31.26 | 32.22 | 31.15 | 32.16 | 406,209 | +1.06(+3.42%) |
Sep 09, 2019 | 30.55 | 31.26 | 30.53 | 31.10 | 581,738 | +0.68(+2.25%) |
Sep 06, 2019 | 30.74 | 30.85 | 30.21 | 30.41 | 154,087 | -0.40(-1.30%) |
Sep 05, 2019 | 30.38 | 30.97 | 30.38 | 30.81 | 205,993 | +0.69(+2.30%) |
Sep 04, 2019 | 30.21 | 30.25 | 29.89 | 30.12 | 105,039 | +0.26(+0.88%) |
Sep 03, 2019 | 30.02 | 30.04 | 29.46 | 29.86 | 210,805 | -0.29(-0.97%) |
Aug 30, 2019 | 30.70 | 30.70 | 29.57 | 30.15 | 185,048 | -0.35(-1.15%) |
Aug 29, 2019 | 30.41 | 30.78 | 29.98 | 30.50 | 158,757 | +0.29(+0.97%) |
Aug 28, 2019 | 29.96 | 30.29 | 29.47 | 30.21 | 180,276 | +0.39(+1.31%) |
Aug 27, 2019 | 30.81 | 30.86 | 29.72 | 29.82 | 223,153 | -0.90(-2.92%) |
Aug 26, 2019 | 29.53 | 30.73 | 29.47 | 30.72 | 214,408 | +1.39(+4.76%) |
Aug 23, 2019 | 30.28 | 30.71 | 29.22 | 29.32 | 218,572 | -0.76(-2.53%) |
Aug 22, 2019 | 30.73 | 30.82 | 30.05 | 30.08 | 114,272 | -0.48(-1.56%) |
Aug 21, 2019 | 30.21 | 30.61 | 29.83 | 30.56 | 190,098 | +0.60(+1.99%) |
Aug 20, 2019 | 29.74 | 30.14 | 29.39 | 29.96 | 178,718 | +0.22(+0.75%) |
Aug 19, 2019 | 29.81 | 30.07 | 29.70 | 29.74 | 184,821 | +0.20(+0.69%) |
Aug 16, 2019 | 28.77 | 29.78 | 28.77 | 29.54 | 304,381 | +0.81(+2.82%) |
Aug 15, 2019 | 28.55 | 28.82 | 27.99 | 28.73 | 243,101 | +0.50(+1.76%) |
Aug 14, 2019 | 28.05 | 28.47 | 27.38 | 28.23 | 203,574 | -0.33(-1.16%) |
Aug 13, 2019 | 27.88 | 28.86 | 26.35 | 28.56 | 308,412 | +0.16(+0.55%) |
Aug 12, 2019 | 28.40 | 28.62 | 28.06 | 28.40 | 141,249 | -0.19(-0.65%) |
Aug 09, 2019 | 28.89 | 28.97 | 28.37 | 28.59 | 200,733 | -0.30(-1.05%) |
Aug 08, 2019 | 29.13 | 29.26 | 28.75 | 28.89 | 242,678 | +0.04(+0.14%) |
Aug 07, 2019 | 28.55 | 29.09 | 28.00 | 28.85 | 272,885 | -0.14(-0.47%) |
Aug 06, 2019 | 29.65 | 29.68 | 28.44 | 28.99 | 174,357 | -0.28(-0.97%) |
Aug 05, 2019 | 28.91 | 29.77 | 28.80 | 29.27 | 420,697 | -0.25(-0.86%) |
Aug 02, 2019 | 29.48 | 29.86 | 29.05 | 29.53 | 217,649 | -0.24(-0.82%) |