Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.51 | 31.64 | 30.86 | 31.61 | 569,880 | -0.10(-0.30%) |
Oct 30, 2019 | 31.98 | 31.98 | 31.53 | 31.70 | 277,369 | -0.29(-0.89%) |
Oct 29, 2019 | 31.66 | 32.06 | 31.66 | 31.99 | 625,329 | +0.29(+0.93%) |
Oct 28, 2019 | 31.64 | 32.04 | 31.64 | 31.70 | 325,961 | +0.10(+0.30%) |
Oct 25, 2019 | 31.33 | 31.77 | 31.19 | 31.60 | 277,870 | +0.36(+1.14%) |
Oct 24, 2019 | 31.86 | 31.86 | 31.11 | 31.24 | 231,446 | -0.42(-1.31%) |
Oct 23, 2019 | 31.81 | 31.96 | 31.38 | 31.66 | 425,529 | -0.08(-0.25%) |
Oct 22, 2019 | 31.78 | 31.96 | 31.36 | 31.74 | 379,458 | +0.02(+0.05%) |
Oct 21, 2019 | 31.45 | 31.99 | 30.94 | 31.72 | 340,636 | +0.42(+1.34%) |
Oct 18, 2019 | 30.84 | 31.42 | 30.84 | 31.30 | 231,154 | +0.30(+0.96%) |
Oct 17, 2019 | 31.01 | 31.08 | 30.35 | 31.00 | 617,624 | -0.06(-0.20%) |
Oct 16, 2019 | 31.78 | 32.02 | 30.48 | 31.06 | 578,315 | -0.86(-2.69%) |
Oct 15, 2019 | 31.80 | 32.20 | 31.68 | 31.92 | 242,381 | +0.15(+0.46%) |
Oct 14, 2019 | 31.63 | 31.84 | 31.60 | 31.77 | 218,026 | -0.07(-0.22%) |
Oct 11, 2019 | 31.97 | 32.36 | 31.79 | 31.84 | 400,599 | +0.35(+1.10%) |
Oct 10, 2019 | 31.62 | 31.85 | 31.44 | 31.50 | 376,452 | +0.02(+0.05%) |
Oct 09, 2019 | 31.36 | 31.68 | 31.20 | 31.48 | 395,829 | +0.28(+0.89%) |
Oct 08, 2019 | 31.33 | 31.44 | 31.13 | 31.20 | 241,596 | -0.48(-1.51%) |
Oct 07, 2019 | 31.74 | 31.88 | 31.46 | 31.68 | 234,616 | -0.06(-0.18%) |
Oct 04, 2019 | 31.48 | 31.76 | 31.20 | 31.73 | 200,242 | +0.36(+1.15%) |
Oct 03, 2019 | 31.27 | 31.43 | 30.75 | 31.37 | 266,101 | +0.10(+0.30%) |
Oct 02, 2019 | 31.28 | 31.45 | 30.99 | 31.28 | 330,586 | -0.29(-0.91%) |
Oct 01, 2019 | 32.24 | 32.42 | 31.42 | 31.57 | 380,878 | -0.50(-1.57%) |
Sep 30, 2019 | 32.40 | 32.41 | 32.03 | 32.07 | 554,658 | -0.28(-0.87%) |
Sep 27, 2019 | 32.45 | 32.77 | 32.10 | 32.35 | 513,985 | +0.07(+0.20%) |
Sep 26, 2019 | 32.62 | 32.83 | 32.25 | 32.29 | 271,069 | -0.47(-1.43%) |
Sep 25, 2019 | 32.13 | 32.87 | 32.13 | 32.75 | 352,528 | +0.60(+1.86%) |
Sep 24, 2019 | 32.74 | 32.87 | 31.93 | 32.16 | 447,965 | -0.61(-1.85%) |
Sep 23, 2019 | 32.39 | 32.94 | 32.19 | 32.76 | 317,568 | +0.26(+0.80%) |
Sep 20, 2019 | 32.57 | 32.96 | 32.48 | 32.50 | 1,351,172 | -0.09(-0.27%) |
Sep 19, 2019 | 32.61 | 33.06 | 32.56 | 32.59 | 354,805 | -0.03(-0.11%) |
Sep 18, 2019 | 32.91 | 33.11 | 32.40 | 32.62 | 580,688 | -0.36(-1.08%) |
Sep 17, 2019 | 32.87 | 33.15 | 32.73 | 32.98 | 551,150 | -0.09(-0.26%) |
Sep 16, 2019 | 32.61 | 33.17 | 32.55 | 33.07 | 416,659 | +0.16(+0.50%) |
Sep 13, 2019 | 32.86 | 33.08 | 32.72 | 32.90 | 437,856 | +0.32(+0.98%) |
Sep 12, 2019 | 32.00 | 32.79 | 31.87 | 32.58 | 443,788 | +0.42(+1.32%) |
Sep 11, 2019 | 31.44 | 32.19 | 31.17 | 32.16 | 418,900 | +0.84(+2.69%) |
Sep 10, 2019 | 31.11 | 31.48 | 31.03 | 31.31 | 439,819 | +0.18(+0.58%) |
Sep 09, 2019 | 30.71 | 31.18 | 30.53 | 31.13 | 325,574 | +0.60(+1.96%) |
Sep 06, 2019 | 30.61 | 30.92 | 30.47 | 30.53 | 350,308 | -0.07(-0.23%) |
Sep 05, 2019 | 30.82 | 31.22 | 30.45 | 30.60 | 336,773 | +0.19(+0.63%) |
Sep 04, 2019 | 30.50 | 30.64 | 30.29 | 30.41 | 321,591 | +0.21(+0.69%) |
Sep 03, 2019 | 30.63 | 30.66 | 30.04 | 30.20 | 766,597 | -0.66(-2.13%) |
Aug 30, 2019 | 30.57 | 30.91 | 30.51 | 30.86 | 466,347 | +0.41(+1.34%) |
Aug 29, 2019 | 30.38 | 30.70 | 30.28 | 30.46 | 345,403 | +0.39(+1.30%) |
Aug 28, 2019 | 29.58 | 30.15 | 29.54 | 30.07 | 663,241 | +0.31(+1.05%) |
Aug 27, 2019 | 30.49 | 30.71 | 29.72 | 29.75 | 600,531 | -0.52(-1.72%) |
Aug 26, 2019 | 30.26 | 30.58 | 30.05 | 30.27 | 396,934 | +0.24(+0.81%) |
Aug 23, 2019 | 30.64 | 30.93 | 29.83 | 30.03 | 610,530 | -0.72(-2.34%) |
Aug 22, 2019 | 30.81 | 30.98 | 30.52 | 30.75 | 237,242 | +0.11(+0.37%) |
Aug 21, 2019 | 30.60 | 30.78 | 30.38 | 30.64 | 313,761 | +0.29(+0.97%) |
Aug 20, 2019 | 30.33 | 30.49 | 30.16 | 30.34 | 552,125 | -0.10(-0.31%) |
Aug 19, 2019 | 30.42 | 30.57 | 30.28 | 30.44 | 395,016 | +0.43(+1.44%) |
Aug 16, 2019 | 29.65 | 30.13 | 29.65 | 30.01 | 661,398 | +0.57(+1.94%) |
Aug 15, 2019 | 29.52 | 29.91 | 29.38 | 29.43 | 645,823 | +0.01(+0.03%) |
Aug 14, 2019 | 29.95 | 30.26 | 29.36 | 29.42 | 672,588 | -1.10(-3.61%) |
Aug 13, 2019 | 30.39 | 31.08 | 30.39 | 30.53 | 293,144 | +0.03(+0.11%) |
Aug 12, 2019 | 30.31 | 30.66 | 30.20 | 30.49 | 340,243 | -0.14(-0.45%) |
Aug 09, 2019 | 30.59 | 30.80 | 30.36 | 30.63 | 352,961 | -0.03(-0.08%) |
Aug 08, 2019 | 30.19 | 30.78 | 29.37 | 30.66 | 766,822 | +0.77(+2.58%) |
Aug 07, 2019 | 29.58 | 29.93 | 27.99 | 29.88 | 667,231 | -0.17(-0.57%) |
Aug 06, 2019 | 29.85 | 30.18 | 29.52 | 30.06 | 391,761 | +0.27(+0.90%) |
Aug 05, 2019 | 29.95 | 29.95 | 29.28 | 29.79 | 513,079 | -0.64(-2.10%) |
Aug 02, 2019 | 30.83 | 30.89 | 30.22 | 30.43 | 636,531 | -0.57(-1.83%) |