Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.01 | 33.01 | 32.05 | 32.43 | 137,128 | -0.53(-1.61%) |
Oct 30, 2019 | 33.19 | 33.19 | 32.41 | 32.96 | 93,595 | -0.20(-0.59%) |
Oct 29, 2019 | 33.41 | 33.52 | 32.91 | 33.16 | 92,969 | -0.34(-1.02%) |
Oct 28, 2019 | 33.28 | 33.63 | 33.15 | 33.50 | 107,867 | +0.37(+1.11%) |
Oct 25, 2019 | 32.26 | 33.17 | 32.02 | 33.13 | 75,027 | +0.89(+2.75%) |
Oct 24, 2019 | 32.67 | 32.75 | 32.04 | 32.25 | 106,969 | -0.32(-0.97%) |
Oct 23, 2019 | 32.37 | 32.56 | 32.10 | 32.56 | 63,262 | +0.12(+0.38%) |
Oct 22, 2019 | 32.13 | 32.54 | 31.84 | 32.44 | 110,501 | +0.29(+0.90%) |
Oct 21, 2019 | 31.32 | 32.25 | 31.32 | 32.15 | 154,505 | +1.22(+3.94%) |
Oct 18, 2019 | 30.64 | 31.11 | 30.39 | 30.93 | 144,239 | -0.29(-0.93%) |
Oct 17, 2019 | 31.08 | 31.42 | 31.01 | 31.22 | 160,573 | +0.33(+1.08%) |
Oct 16, 2019 | 31.32 | 31.74 | 30.82 | 30.89 | 82,198 | -0.28(-0.90%) |
Oct 15, 2019 | 30.50 | 31.18 | 30.24 | 31.17 | 103,074 | +0.80(+2.63%) |
Oct 14, 2019 | 30.17 | 30.77 | 30.17 | 30.37 | 83,100 | +0.04(+0.12%) |
Oct 11, 2019 | 29.97 | 30.86 | 29.91 | 30.34 | 101,708 | +0.94(+3.19%) |
Oct 10, 2019 | 29.27 | 29.99 | 29.27 | 29.40 | 114,666 | +0.15(+0.51%) |
Oct 09, 2019 | 28.99 | 29.38 | 28.57 | 29.25 | 71,136 | +0.54(+1.86%) |
Oct 08, 2019 | 28.99 | 29.04 | 28.55 | 28.71 | 69,289 | -0.57(-1.95%) |
Oct 07, 2019 | 29.36 | 29.74 | 29.04 | 29.28 | 87,058 | -0.09(-0.30%) |
Oct 04, 2019 | 29.20 | 29.51 | 28.47 | 29.37 | 83,237 | +0.28(+0.95%) |
Oct 03, 2019 | 29.65 | 29.77 | 28.62 | 29.09 | 102,491 | -0.68(-2.28%) |
Oct 02, 2019 | 29.96 | 30.29 | 29.44 | 29.77 | 169,336 | -0.52(-1.71%) |
Oct 01, 2019 | 31.15 | 31.55 | 30.09 | 30.29 | 118,883 | -0.75(-2.40%) |
Sep 30, 2019 | 31.68 | 31.77 | 30.95 | 31.04 | 170,237 | -0.45(-1.42%) |
Sep 27, 2019 | 31.32 | 31.55 | 31.02 | 31.48 | 146,634 | +0.21(+0.67%) |
Sep 26, 2019 | 30.88 | 31.59 | 30.74 | 31.27 | 141,590 | +0.22(+0.71%) |
Sep 25, 2019 | 30.28 | 31.16 | 30.26 | 31.05 | 102,401 | +0.74(+2.43%) |
Sep 24, 2019 | 30.08 | 30.83 | 30.08 | 30.32 | 262,447 | +0.24(+0.80%) |
Sep 23, 2019 | 29.61 | 30.34 | 29.42 | 30.08 | 136,951 | +0.23(+0.78%) |
Sep 20, 2019 | 29.34 | 29.95 | 29.12 | 29.84 | 480,950 | +0.52(+1.76%) |
Sep 19, 2019 | 29.71 | 30.36 | 29.25 | 29.33 | 208,682 | -0.39(-1.30%) |
Sep 18, 2019 | 32.40 | 32.46 | 29.56 | 29.71 | 309,993 | -2.71(-8.36%) |
Sep 17, 2019 | 32.56 | 33.01 | 32.25 | 32.42 | 305,212 | -0.27(-0.83%) |
Sep 16, 2019 | 32.39 | 33.01 | 32.14 | 32.70 | 137,151 | +0.02(+0.05%) |
Sep 13, 2019 | 32.22 | 33.19 | 32.22 | 32.68 | 153,817 | +0.59(+1.83%) |
Sep 12, 2019 | 31.85 | 32.31 | 30.84 | 32.09 | 185,779 | +0.32(+1.02%) |
Sep 11, 2019 | 29.90 | 31.91 | 29.26 | 31.77 | 311,603 | +2.12(+7.16%) |
Sep 10, 2019 | 27.92 | 29.72 | 27.92 | 29.64 | 161,646 | +1.72(+6.16%) |
Sep 09, 2019 | 26.92 | 27.98 | 26.91 | 27.92 | 101,564 | +1.15(+4.29%) |
Sep 06, 2019 | 26.50 | 26.85 | 26.16 | 26.78 | 131,811 | +0.50(+1.90%) |
Sep 05, 2019 | 26.00 | 26.38 | 26.00 | 26.28 | 161,809 | +0.63(+2.46%) |
Sep 04, 2019 | 25.78 | 25.82 | 25.42 | 25.64 | 101,719 | +0.14(+0.55%) |
Sep 03, 2019 | 25.57 | 25.64 | 25.05 | 25.50 | 148,927 | -0.20(-0.78%) |
Aug 30, 2019 | 25.78 | 26.14 | 25.44 | 25.71 | 92,130 | -0.04(-0.17%) |
Aug 29, 2019 | 25.99 | 26.34 | 25.75 | 25.75 | 95,883 | -0.09(-0.34%) |
Aug 28, 2019 | 25.52 | 26.16 | 25.45 | 25.84 | 116,346 | +0.35(+1.38%) |
Aug 27, 2019 | 26.24 | 26.45 | 25.31 | 25.49 | 161,824 | -0.58(-2.22%) |
Aug 26, 2019 | 26.29 | 26.52 | 25.97 | 26.06 | 131,293 | -0.10(-0.37%) |
Aug 23, 2019 | 26.42 | 26.46 | 25.89 | 26.16 | 138,994 | -0.32(-1.23%) |
Aug 22, 2019 | 27.01 | 27.29 | 26.48 | 26.49 | 78,897 | -0.45(-1.66%) |
Aug 21, 2019 | 26.97 | 27.17 | 26.64 | 26.93 | 99,340 | +0.29(+1.09%) |
Aug 20, 2019 | 27.12 | 27.12 | 26.06 | 26.64 | 107,527 | -0.59(-2.16%) |
Aug 19, 2019 | 27.68 | 27.87 | 27.21 | 27.23 | 77,777 | +0.01(+0.03%) |
Aug 16, 2019 | 26.66 | 27.38 | 26.44 | 27.22 | 113,909 | +0.68(+2.58%) |
Aug 15, 2019 | 26.41 | 26.67 | 26.28 | 26.54 | 79,790 | +0.12(+0.46%) |
Aug 14, 2019 | 26.68 | 26.85 | 26.23 | 26.42 | 99,450 | -0.70(-2.59%) |
Aug 13, 2019 | 26.64 | 27.30 | 26.61 | 27.12 | 94,143 | +0.31(+1.14%) |
Aug 12, 2019 | 27.40 | 27.59 | 26.78 | 26.81 | 94,276 | -0.82(-2.95%) |
Aug 09, 2019 | 28.44 | 28.44 | 27.63 | 27.63 | 107,296 | -0.80(-2.81%) |
Aug 08, 2019 | 27.88 | 28.44 | 27.84 | 28.42 | 91,731 | +0.65(+2.34%) |
Aug 07, 2019 | 28.00 | 28.09 | 27.56 | 27.77 | 113,797 | -0.65(-2.28%) |
Aug 06, 2019 | 27.72 | 28.56 | 27.49 | 28.42 | 146,750 | +0.74(+2.66%) |
Aug 05, 2019 | 27.17 | 28.31 | 26.95 | 27.69 | 266,388 | -0.03(-0.09%) |
Aug 02, 2019 | 27.70 | 28.04 | 25.47 | 27.71 | 263,964 | -0.68(-2.41%) |