Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.70 | 31.82 | 30.73 | 30.85 | 279,180 | -0.80(-2.52%) |
Oct 30, 2019 | 31.63 | 31.96 | 31.07 | 31.65 | 214,547 | -0.02(-0.07%) |
Oct 29, 2019 | 31.52 | 32.03 | 31.52 | 31.68 | 172,534 | -0.02(-0.06%) |
Oct 28, 2019 | 31.97 | 32.26 | 31.65 | 31.69 | 209,472 | -0.11(-0.33%) |
Oct 25, 2019 | 31.59 | 31.94 | 31.47 | 31.80 | 94,156 | +0.23(+0.72%) |
Oct 24, 2019 | 31.97 | 31.97 | 31.25 | 31.57 | 156,216 | -0.25(-0.79%) |
Oct 23, 2019 | 31.58 | 31.89 | 31.44 | 31.82 | 126,782 | +0.39(+1.25%) |
Oct 22, 2019 | 31.46 | 31.80 | 31.12 | 31.43 | 157,447 | +0.13(+0.42%) |
Oct 21, 2019 | 31.19 | 31.44 | 30.86 | 31.30 | 169,326 | +0.22(+0.71%) |
Oct 18, 2019 | 31.05 | 31.08 | 30.74 | 31.08 | 168,606 | +0.19(+0.62%) |
Oct 17, 2019 | 30.76 | 31.11 | 30.73 | 30.89 | 90,066 | +0.15(+0.48%) |
Oct 16, 2019 | 30.94 | 31.19 | 30.65 | 30.74 | 80,514 | -0.20(-0.63%) |
Oct 15, 2019 | 30.53 | 31.21 | 30.38 | 30.94 | 141,044 | +0.40(+1.30%) |
Oct 14, 2019 | 30.49 | 30.91 | 30.31 | 30.54 | 131,048 | -0.12(-0.39%) |
Oct 11, 2019 | 30.87 | 31.02 | 30.63 | 30.66 | 152,402 | +0.06(+0.19%) |
Oct 10, 2019 | 30.10 | 30.95 | 30.10 | 30.60 | 176,132 | +0.55(+1.82%) |
Oct 09, 2019 | 30.02 | 30.20 | 29.57 | 30.05 | 117,943 | +0.00(+0.01%) |
Oct 08, 2019 | 29.62 | 30.17 | 29.51 | 30.05 | 142,248 | +0.22(+0.75%) |
Oct 07, 2019 | 29.68 | 30.07 | 29.41 | 29.82 | 108,002 | +0.14(+0.46%) |
Oct 04, 2019 | 29.42 | 29.99 | 29.30 | 29.68 | 110,579 | +0.33(+1.12%) |
Oct 03, 2019 | 28.32 | 29.63 | 28.32 | 29.36 | 194,459 | +0.97(+3.43%) |
Oct 02, 2019 | 28.79 | 28.79 | 27.63 | 28.38 | 323,911 | -0.50(-1.74%) |
Oct 01, 2019 | 29.30 | 29.44 | 28.82 | 28.89 | 260,507 | -0.43(-1.48%) |
Sep 30, 2019 | 29.26 | 29.54 | 28.88 | 29.32 | 301,285 | +0.09(+0.31%) |
Sep 27, 2019 | 29.73 | 30.23 | 29.10 | 29.23 | 359,327 | -0.52(-1.74%) |
Sep 26, 2019 | 30.08 | 30.33 | 29.72 | 29.74 | 205,885 | -0.38(-1.27%) |
Sep 25, 2019 | 30.00 | 30.44 | 29.98 | 30.13 | 202,138 | +0.24(+0.81%) |
Sep 24, 2019 | 30.62 | 30.87 | 29.80 | 29.89 | 286,063 | -0.78(-2.55%) |
Sep 23, 2019 | 30.58 | 30.79 | 30.48 | 30.67 | 143,488 | +0.15(+0.48%) |
Sep 20, 2019 | 30.76 | 30.97 | 30.52 | 30.52 | 334,365 | -0.23(-0.74%) |
Sep 19, 2019 | 30.69 | 31.01 | 30.60 | 30.75 | 239,845 | +0.06(+0.19%) |
Sep 18, 2019 | 30.68 | 30.79 | 30.53 | 30.69 | 238,084 | +0.05(+0.16%) |
Sep 17, 2019 | 30.84 | 30.84 | 30.52 | 30.64 | 123,242 | -0.22(-0.71%) |
Sep 16, 2019 | 31.01 | 31.14 | 30.76 | 30.86 | 231,036 | -0.14(-0.46%) |
Sep 13, 2019 | 31.10 | 31.18 | 30.87 | 31.00 | 323,417 | +0.17(+0.56%) |
Sep 12, 2019 | 30.60 | 30.97 | 30.43 | 30.83 | 169,812 | +0.89(+2.97%) |
Sep 11, 2019 | 30.72 | 30.72 | 29.94 | 29.94 | 215,165 | -0.64(-2.09%) |
Sep 10, 2019 | 30.79 | 30.87 | 30.28 | 30.58 | 238,875 | -0.09(-0.30%) |
Sep 09, 2019 | 30.60 | 30.79 | 30.30 | 30.67 | 349,290 | -0.22(-0.72%) |
Sep 06, 2019 | 30.83 | 31.16 | 30.68 | 30.89 | 156,124 | -0.06(-0.19%) |
Sep 05, 2019 | 31.27 | 31.39 | 30.79 | 30.95 | 157,359 | -0.00(-0.01%) |
Sep 04, 2019 | 31.15 | 31.44 | 30.56 | 30.95 | 183,327 | +0.40(+1.32%) |
Sep 03, 2019 | 30.60 | 30.73 | 30.17 | 30.55 | 160,633 | -0.26(-0.84%) |
Aug 30, 2019 | 31.02 | 31.09 | 30.14 | 30.81 | 142,767 | -0.09(-0.30%) |
Aug 29, 2019 | 30.90 | 31.16 | 30.46 | 30.90 | 159,801 | +0.07(+0.22%) |
Aug 28, 2019 | 31.01 | 31.25 | 30.70 | 30.84 | 120,025 | +0.05(+0.18%) |
Aug 27, 2019 | 30.63 | 30.79 | 30.21 | 30.78 | 134,985 | +0.43(+1.43%) |
Aug 26, 2019 | 30.57 | 30.61 | 30.27 | 30.35 | 123,835 | -0.00(-0.01%) |
Aug 23, 2019 | 30.77 | 30.86 | 29.94 | 30.35 | 283,564 | -0.42(-1.38%) |
Aug 22, 2019 | 31.50 | 31.54 | 30.60 | 30.78 | 265,911 | -0.58(-1.86%) |
Aug 21, 2019 | 31.48 | 31.67 | 31.12 | 31.36 | 161,110 | +0.12(+0.38%) |
Aug 20, 2019 | 31.74 | 31.74 | 31.16 | 31.24 | 155,807 | -0.32(-1.01%) |
Aug 19, 2019 | 31.80 | 31.92 | 31.37 | 31.56 | 248,831 | +0.27(+0.86%) |
Aug 16, 2019 | 31.15 | 31.73 | 31.05 | 31.29 | 268,017 | +0.51(+1.66%) |
Aug 15, 2019 | 31.69 | 31.74 | 30.62 | 30.78 | 329,274 | -1.00(-3.13%) |
Aug 14, 2019 | 31.74 | 31.88 | 30.72 | 31.78 | 495,515 | -0.37(-1.15%) |
Aug 13, 2019 | 32.39 | 33.00 | 32.06 | 32.15 | 312,851 | -0.25(-0.76%) |
Aug 12, 2019 | 33.84 | 33.84 | 32.23 | 32.39 | 453,526 | -1.00(-3.01%) |
Aug 09, 2019 | 33.56 | 33.78 | 33.12 | 33.40 | 329,787 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.94 | 33.14 | 33.54 | 489,127 | +0.04(+0.12%) |
Aug 07, 2019 | 33.80 | 33.83 | 32.90 | 33.50 | 269,289 | -0.31(-0.91%) |
Aug 06, 2019 | 34.23 | 34.23 | 32.67 | 33.81 | 203,163 | +0.78(+2.37%) |
Aug 05, 2019 | 33.60 | 34.31 | 32.67 | 33.02 | 270,590 | -0.59(-1.75%) |
Aug 02, 2019 | 35.07 | 35.07 | 33.36 | 33.61 | 198,412 | -0.80(-2.33%) |