Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.99 | 33.12 | 32.92 | 33.04 | 291,725 | +0.04(+0.11%) |
Oct 30, 2019 | 32.86 | 33.01 | 32.71 | 33.01 | 300,350 | +1.23(+3.86%) |
Oct 29, 2019 | 31.64 | 32.20 | 31.59 | 31.78 | 460,229 | +1.43(+4.71%) |
Oct 28, 2019 | 30.44 | 30.57 | 30.35 | 30.35 | 264,987 | +0.32(+1.07%) |
Oct 25, 2019 | 30.02 | 30.18 | 29.92 | 30.03 | 270,614 | +0.01(+0.03%) |
Oct 24, 2019 | 30.20 | 30.23 | 29.89 | 30.02 | 225,594 | +0.04(+0.12%) |
Oct 23, 2019 | 29.90 | 30.03 | 29.76 | 29.98 | 159,410 | +0.48(+1.61%) |
Oct 22, 2019 | 29.26 | 29.75 | 29.19 | 29.51 | 491,265 | -1.86(-5.93%) |
Oct 21, 2019 | 31.55 | 31.61 | 31.36 | 31.37 | 139,054 | +0.06(+0.21%) |
Oct 18, 2019 | 31.32 | 31.34 | 31.09 | 31.30 | 111,891 | +0.04(+0.12%) |
Oct 17, 2019 | 31.49 | 31.49 | 31.15 | 31.27 | 135,436 | +0.24(+0.77%) |
Oct 16, 2019 | 31.39 | 31.39 | 30.99 | 31.03 | 200,346 | +0.17(+0.56%) |
Oct 15, 2019 | 30.61 | 31.00 | 30.47 | 30.85 | 118,937 | +0.70(+2.31%) |
Oct 14, 2019 | 29.85 | 30.31 | 29.85 | 30.16 | 127,359 | -0.23(-0.75%) |
Oct 11, 2019 | 30.34 | 30.53 | 30.30 | 30.39 | 268,431 | +0.53(+1.78%) |
Oct 10, 2019 | 30.06 | 30.16 | 29.76 | 29.85 | 212,755 | -0.07(-0.24%) |
Oct 09, 2019 | 30.07 | 30.14 | 29.85 | 29.93 | 260,376 | +0.52(+1.78%) |
Oct 08, 2019 | 29.54 | 29.63 | 29.36 | 29.41 | 190,339 | -0.16(-0.56%) |
Oct 07, 2019 | 29.48 | 29.74 | 29.48 | 29.57 | 178,898 | -0.15(-0.49%) |
Oct 04, 2019 | 29.58 | 29.81 | 29.52 | 29.72 | 181,537 | +0.36(+1.22%) |
Oct 03, 2019 | 29.09 | 29.39 | 29.00 | 29.36 | 142,089 | +0.23(+0.79%) |
Oct 02, 2019 | 29.06 | 29.27 | 28.98 | 29.13 | 221,724 | -0.73(-2.45%) |
Oct 01, 2019 | 30.18 | 30.20 | 29.74 | 29.86 | 156,456 | -0.91(-2.95%) |
Sep 30, 2019 | 30.83 | 31.00 | 30.72 | 30.77 | 104,597 | -0.09(-0.30%) |
Sep 27, 2019 | 31.11 | 31.14 | 30.72 | 30.86 | 95,735 | +0.00(+0.00%) |
Sep 26, 2019 | 30.98 | 31.08 | 30.75 | 30.86 | 128,867 | -0.11(-0.36%) |
Sep 25, 2019 | 30.90 | 31.05 | 30.83 | 30.97 | 173,739 | -0.56(-1.77%) |
Sep 24, 2019 | 32.11 | 32.11 | 31.53 | 31.53 | 192,590 | -0.04(-0.12%) |
Sep 23, 2019 | 31.59 | 31.66 | 31.50 | 31.57 | 103,663 | -0.07(-0.23%) |
Sep 20, 2019 | 31.45 | 31.71 | 31.45 | 31.64 | 152,828 | -0.44(-1.37%) |
Sep 19, 2019 | 32.04 | 32.21 | 32.01 | 32.08 | 121,425 | +0.16(+0.49%) |
Sep 18, 2019 | 31.97 | 32.05 | 31.75 | 31.92 | 117,281 | -0.07(-0.23%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 160,330 | +0.16(+0.52%) |
Sep 16, 2019 | 31.75 | 31.88 | 31.75 | 31.83 | 93,220 | -0.01(-0.03%) |
Sep 13, 2019 | 32.05 | 32.13 | 31.82 | 31.84 | 120,952 | +0.13(+0.40%) |
Sep 12, 2019 | 31.43 | 31.77 | 31.41 | 31.71 | 156,517 | -0.12(-0.37%) |
Sep 11, 2019 | 31.79 | 31.85 | 31.64 | 31.83 | 129,915 | -0.05(-0.14%) |
Sep 10, 2019 | 31.27 | 31.91 | 31.12 | 31.88 | 138,837 | +0.16(+0.49%) |
Sep 09, 2019 | 31.49 | 31.72 | 31.38 | 31.72 | 133,673 | +0.34(+1.08%) |
Sep 06, 2019 | 31.25 | 31.50 | 31.19 | 31.38 | 130,122 | +0.33(+1.06%) |
Sep 05, 2019 | 31.29 | 31.31 | 30.94 | 31.05 | 144,401 | +0.09(+0.30%) |
Sep 04, 2019 | 31.10 | 31.17 | 30.89 | 30.96 | 143,190 | +0.20(+0.66%) |
Sep 03, 2019 | 30.49 | 30.77 | 30.44 | 30.76 | 135,758 | -0.02(-0.06%) |
Aug 30, 2019 | 30.93 | 30.94 | 30.59 | 30.78 | 119,860 | -0.09(-0.30%) |
Aug 29, 2019 | 30.84 | 30.92 | 30.72 | 30.87 | 134,887 | +0.38(+1.26%) |
Aug 28, 2019 | 30.52 | 30.75 | 30.39 | 30.49 | 270,901 | +0.09(+0.30%) |
Aug 27, 2019 | 30.74 | 30.83 | 30.38 | 30.39 | 324,436 | -0.42(-1.37%) |
Aug 26, 2019 | 30.83 | 30.89 | 30.72 | 30.82 | 213,866 | +0.21(+0.69%) |
Aug 23, 2019 | 30.95 | 31.15 | 30.56 | 30.61 | 308,821 | +0.07(+0.24%) |
Aug 22, 2019 | 30.90 | 30.92 | 30.51 | 30.53 | 109,638 | -0.07(-0.24%) |
Aug 21, 2019 | 30.50 | 30.61 | 30.34 | 30.61 | 452,880 | +0.00(+0.00%) |
Aug 20, 2019 | 30.92 | 30.99 | 30.59 | 30.61 | 160,695 | -0.12(-0.39%) |
Aug 19, 2019 | 30.77 | 31.01 | 30.71 | 30.72 | 224,113 | +0.38(+1.24%) |
Aug 16, 2019 | 29.68 | 30.54 | 29.68 | 30.35 | 578,345 | +0.56(+1.88%) |
Aug 15, 2019 | 29.76 | 29.96 | 29.61 | 29.79 | 172,586 | -0.18(-0.61%) |
Aug 14, 2019 | 30.06 | 30.18 | 29.96 | 29.97 | 156,261 | -0.71(-2.33%) |
Aug 13, 2019 | 30.31 | 30.95 | 30.28 | 30.69 | 233,419 | +0.31(+1.03%) |
Aug 12, 2019 | 30.53 | 30.66 | 30.35 | 30.38 | 151,213 | -0.46(-1.49%) |
Aug 09, 2019 | 30.74 | 30.96 | 30.61 | 30.83 | 167,128 | +0.06(+0.21%) |
Aug 08, 2019 | 30.87 | 30.94 | 30.73 | 30.77 | 143,255 | +0.13(+0.42%) |
Aug 07, 2019 | 30.34 | 30.77 | 30.28 | 30.64 | 223,704 | -0.05(-0.18%) |
Aug 06, 2019 | 30.85 | 30.86 | 30.51 | 30.70 | 271,546 | +0.13(+0.42%) |
Aug 05, 2019 | 30.87 | 30.89 | 30.50 | 30.57 | 210,042 | -0.80(-2.54%) |
Aug 02, 2019 | 31.40 | 31.45 | 31.21 | 31.37 | 164,945 | -0.16(-0.52%) |