Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.53 | 31.65 | 30.88 | 31.63 | 569,571 | -0.10(-0.30%) |
Oct 30, 2019 | 32.00 | 32.00 | 31.55 | 31.72 | 277,219 | -0.29(-0.89%) |
Oct 29, 2019 | 31.68 | 32.08 | 31.68 | 32.01 | 624,990 | +0.29(+0.93%) |
Oct 28, 2019 | 31.66 | 32.06 | 31.65 | 31.71 | 325,785 | +0.10(+0.30%) |
Oct 25, 2019 | 31.35 | 31.78 | 31.21 | 31.62 | 277,719 | +0.36(+1.14%) |
Oct 24, 2019 | 31.88 | 31.88 | 31.13 | 31.26 | 231,321 | -0.42(-1.31%) |
Oct 23, 2019 | 31.83 | 31.98 | 31.40 | 31.68 | 425,298 | -0.08(-0.25%) |
Oct 22, 2019 | 31.80 | 31.97 | 31.37 | 31.76 | 379,252 | +0.02(+0.05%) |
Oct 21, 2019 | 31.47 | 32.01 | 30.96 | 31.74 | 340,451 | +0.42(+1.34%) |
Oct 18, 2019 | 30.85 | 31.44 | 30.85 | 31.32 | 231,029 | +0.30(+0.96%) |
Oct 17, 2019 | 31.03 | 31.10 | 30.37 | 31.02 | 617,289 | -0.06(-0.20%) |
Oct 16, 2019 | 31.80 | 32.03 | 30.50 | 31.08 | 578,001 | -0.86(-2.69%) |
Oct 15, 2019 | 31.82 | 32.22 | 31.70 | 31.94 | 242,250 | +0.15(+0.46%) |
Oct 14, 2019 | 31.64 | 31.86 | 31.62 | 31.79 | 217,908 | -0.07(-0.22%) |
Oct 11, 2019 | 31.99 | 32.38 | 31.81 | 31.86 | 400,382 | +0.35(+1.10%) |
Oct 10, 2019 | 31.63 | 31.87 | 31.45 | 31.51 | 376,248 | +0.02(+0.05%) |
Oct 09, 2019 | 31.37 | 31.70 | 31.22 | 31.50 | 395,615 | +0.28(+0.89%) |
Oct 08, 2019 | 31.35 | 31.45 | 31.15 | 31.22 | 241,465 | -0.48(-1.51%) |
Oct 07, 2019 | 31.76 | 31.90 | 31.48 | 31.70 | 234,489 | -0.06(-0.18%) |
Oct 04, 2019 | 31.50 | 31.77 | 31.22 | 31.75 | 200,133 | +0.36(+1.15%) |
Oct 03, 2019 | 31.29 | 31.44 | 30.77 | 31.39 | 265,957 | +0.10(+0.30%) |
Oct 02, 2019 | 31.30 | 31.47 | 31.01 | 31.30 | 330,407 | -0.29(-0.91%) |
Oct 01, 2019 | 32.26 | 32.43 | 31.44 | 31.58 | 380,672 | -0.50(-1.57%) |
Sep 30, 2019 | 32.42 | 32.42 | 32.04 | 32.09 | 554,358 | -0.28(-0.87%) |
Sep 27, 2019 | 32.47 | 32.79 | 32.12 | 32.37 | 513,706 | +0.07(+0.20%) |
Sep 26, 2019 | 32.64 | 32.85 | 32.27 | 32.30 | 270,922 | -0.47(-1.43%) |
Sep 25, 2019 | 32.15 | 32.88 | 32.15 | 32.77 | 352,337 | +0.60(+1.86%) |
Sep 24, 2019 | 32.76 | 32.89 | 31.95 | 32.17 | 447,722 | -0.61(-1.85%) |
Sep 23, 2019 | 32.41 | 32.95 | 32.21 | 32.78 | 317,396 | +0.26(+0.80%) |
Sep 20, 2019 | 32.59 | 32.98 | 32.50 | 32.52 | 1,350,439 | -0.09(-0.27%) |
Sep 19, 2019 | 32.62 | 33.07 | 32.58 | 32.61 | 354,613 | -0.03(-0.11%) |
Sep 18, 2019 | 32.93 | 33.13 | 32.42 | 32.64 | 580,373 | -0.36(-1.08%) |
Sep 17, 2019 | 32.89 | 33.17 | 32.75 | 33.00 | 550,851 | -0.09(-0.26%) |
Sep 16, 2019 | 32.63 | 33.19 | 32.57 | 33.08 | 416,433 | +0.16(+0.50%) |
Sep 13, 2019 | 32.88 | 33.10 | 32.74 | 32.92 | 437,619 | +0.32(+0.98%) |
Sep 12, 2019 | 32.02 | 32.81 | 31.89 | 32.60 | 443,548 | +0.43(+1.32%) |
Sep 11, 2019 | 31.46 | 32.21 | 31.18 | 32.17 | 418,673 | +0.84(+2.69%) |
Sep 10, 2019 | 31.13 | 31.50 | 31.05 | 31.33 | 439,581 | +0.18(+0.58%) |
Sep 09, 2019 | 30.72 | 31.20 | 30.55 | 31.15 | 325,397 | +0.60(+1.96%) |
Sep 06, 2019 | 30.63 | 30.93 | 30.49 | 30.55 | 350,118 | -0.07(-0.23%) |
Sep 05, 2019 | 30.84 | 31.24 | 30.46 | 30.62 | 336,590 | +0.19(+0.63%) |
Sep 04, 2019 | 30.52 | 30.65 | 30.31 | 30.43 | 321,417 | +0.21(+0.69%) |
Sep 03, 2019 | 30.65 | 30.67 | 30.06 | 30.22 | 766,181 | -0.66(-2.13%) |
Aug 30, 2019 | 30.59 | 30.92 | 30.52 | 30.88 | 466,094 | +0.41(+1.34%) |
Aug 29, 2019 | 30.39 | 30.72 | 30.30 | 30.47 | 345,216 | +0.39(+1.30%) |
Aug 28, 2019 | 29.60 | 30.17 | 29.55 | 30.08 | 662,882 | +0.31(+1.05%) |
Aug 27, 2019 | 30.51 | 30.72 | 29.74 | 29.77 | 600,205 | -0.52(-1.72%) |
Aug 26, 2019 | 30.27 | 30.59 | 30.06 | 30.29 | 396,719 | +0.24(+0.81%) |
Aug 23, 2019 | 30.65 | 30.95 | 29.85 | 30.05 | 610,199 | -0.72(-2.34%) |
Aug 22, 2019 | 30.83 | 31.00 | 30.53 | 30.77 | 237,114 | +0.11(+0.37%) |
Aug 21, 2019 | 30.62 | 30.79 | 30.39 | 30.65 | 313,591 | +0.29(+0.97%) |
Aug 20, 2019 | 30.35 | 30.51 | 30.18 | 30.36 | 551,826 | -0.10(-0.31%) |
Aug 19, 2019 | 30.44 | 30.59 | 30.30 | 30.46 | 394,802 | +0.43(+1.44%) |
Aug 16, 2019 | 29.67 | 30.14 | 29.67 | 30.02 | 661,039 | +0.57(+1.94%) |
Aug 15, 2019 | 29.54 | 29.93 | 29.40 | 29.45 | 645,473 | +0.01(+0.03%) |
Aug 14, 2019 | 29.97 | 30.27 | 29.37 | 29.44 | 672,223 | -1.10(-3.61%) |
Aug 13, 2019 | 30.40 | 31.10 | 30.40 | 30.54 | 292,985 | +0.03(+0.11%) |
Aug 12, 2019 | 30.32 | 30.67 | 30.21 | 30.51 | 340,058 | -0.14(-0.45%) |
Aug 09, 2019 | 30.60 | 30.82 | 30.38 | 30.65 | 352,769 | -0.03(-0.08%) |
Aug 08, 2019 | 30.20 | 30.79 | 29.39 | 30.67 | 766,406 | +0.77(+2.58%) |
Aug 07, 2019 | 29.60 | 29.94 | 28.00 | 29.90 | 666,869 | -0.17(-0.57%) |
Aug 06, 2019 | 29.87 | 30.19 | 29.54 | 30.07 | 391,548 | +0.27(+0.90%) |
Aug 05, 2019 | 29.97 | 29.97 | 29.30 | 29.81 | 512,801 | -0.64(-2.10%) |
Aug 02, 2019 | 30.85 | 30.91 | 30.24 | 30.44 | 636,186 | -0.57(-1.83%) |