Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.35 | 30.48 | 29.70 | 29.93 | 481,511 | -0.52(-1.71%) |
Oct 30, 2019 | 30.61 | 30.62 | 29.97 | 30.45 | 656,503 | -0.14(-0.46%) |
Oct 29, 2019 | 30.09 | 30.66 | 29.90 | 30.59 | 1,157,177 | +0.50(+1.66%) |
Oct 28, 2019 | 29.44 | 30.10 | 29.35 | 30.09 | 1,370,273 | +0.65(+2.21%) |
Oct 25, 2019 | 28.75 | 29.54 | 28.63 | 29.44 | 1,004,300 | +0.64(+2.22%) |
Oct 24, 2019 | 28.95 | 29.07 | 28.56 | 28.80 | 817,702 | +0.17(+0.59%) |
Oct 23, 2019 | 28.29 | 28.75 | 28.10 | 28.63 | 1,681,071 | +0.39(+1.38%) |
Oct 22, 2019 | 28.90 | 28.90 | 27.95 | 28.24 | 1,404,268 | -0.54(-1.88%) |
Oct 21, 2019 | 28.63 | 29.22 | 28.58 | 28.78 | 713,473 | +0.21(+0.74%) |
Oct 18, 2019 | 29.05 | 29.11 | 28.53 | 28.57 | 693,300 | -0.52(-1.79%) |
Oct 17, 2019 | 29.83 | 29.93 | 29.03 | 29.09 | 788,335 | -0.60(-2.02%) |
Oct 16, 2019 | 29.82 | 29.92 | 29.54 | 29.69 | 452,180 | -0.23(-0.77%) |
Oct 15, 2019 | 29.80 | 30.24 | 29.61 | 29.92 | 636,708 | +0.28(+0.94%) |
Oct 14, 2019 | 29.63 | 29.69 | 29.25 | 29.64 | 517,622 | +0.00(+0.00%) |
Oct 11, 2019 | 29.02 | 30.22 | 29.02 | 29.64 | 555,700 | +0.74(+2.56%) |
Oct 10, 2019 | 28.91 | 29.28 | 28.70 | 28.90 | 854,291 | +0.10(+0.35%) |
Oct 09, 2019 | 29.04 | 29.10 | 28.75 | 28.80 | 557,827 | +0.11(+0.38%) |
Oct 08, 2019 | 29.33 | 29.47 | 28.63 | 28.69 | 949,139 | -0.93(-3.14%) |
Oct 07, 2019 | 29.74 | 30.05 | 29.59 | 29.62 | 669,842 | -0.25(-0.84%) |
Oct 04, 2019 | 29.79 | 30.14 | 29.68 | 29.87 | 796,600 | +0.26(+0.88%) |
Oct 03, 2019 | 29.68 | 30.58 | 29.46 | 29.61 | 1,440,976 | -0.09(-0.30%) |
Oct 02, 2019 | 29.69 | 29.77 | 29.00 | 29.70 | 1,092,949 | -0.32(-1.07%) |
Oct 01, 2019 | 31.24 | 31.26 | 29.96 | 30.02 | 1,098,167 | -0.98(-3.16%) |
Sep 30, 2019 | 30.89 | 31.28 | 30.84 | 31.00 | 606,125 | +0.11(+0.36%) |
Sep 27, 2019 | 31.84 | 31.97 | 30.85 | 30.89 | 632,100 | -0.80(-2.52%) |
Sep 26, 2019 | 31.59 | 31.81 | 31.05 | 31.69 | 639,905 | +0.07(+0.22%) |
Sep 25, 2019 | 30.89 | 31.89 | 30.77 | 31.62 | 917,976 | +0.75(+2.43%) |
Sep 24, 2019 | 31.78 | 31.89 | 30.62 | 30.87 | 907,736 | -0.90(-2.83%) |
Sep 23, 2019 | 31.51 | 32.09 | 31.33 | 31.77 | 787,323 | +0.14(+0.44%) |
Sep 20, 2019 | 31.95 | 32.14 | 31.22 | 31.63 | 1,988,400 | -0.19(-0.60%) |
Sep 19, 2019 | 32.03 | 32.24 | 31.62 | 31.82 | 859,295 | -0.23(-0.72%) |
Sep 18, 2019 | 32.14 | 32.16 | 31.64 | 32.05 | 687,444 | -0.15(-0.47%) |
Sep 17, 2019 | 32.99 | 33.12 | 31.96 | 32.20 | 925,550 | -0.95(-2.87%) |
Sep 16, 2019 | 32.31 | 33.26 | 31.60 | 33.15 | 550,848 | +0.39(+1.19%) |
Sep 13, 2019 | 33.48 | 33.58 | 32.51 | 32.76 | 887,600 | -0.51(-1.53%) |
Sep 12, 2019 | 34.15 | 34.20 | 32.90 | 33.27 | 844,776 | -0.82(-2.41%) |
Sep 11, 2019 | 34.34 | 34.60 | 33.54 | 34.09 | 963,627 | -0.22(-0.64%) |
Sep 10, 2019 | 33.01 | 34.42 | 32.76 | 34.31 | 1,526,158 | +0.99(+2.97%) |
Sep 09, 2019 | 32.41 | 33.48 | 32.08 | 33.32 | 1,711,816 | +1.10(+3.41%) |
Sep 06, 2019 | 31.69 | 32.52 | 31.56 | 32.22 | 1,404,400 | +0.67(+2.12%) |
Sep 05, 2019 | 30.82 | 31.77 | 30.82 | 31.55 | 1,580,909 | +1.20(+3.95%) |
Sep 04, 2019 | 30.47 | 30.47 | 29.97 | 30.35 | 765,175 | +0.43(+1.44%) |
Sep 03, 2019 | 30.64 | 30.71 | 29.61 | 29.92 | 657,949 | -0.95(-3.08%) |
Aug 30, 2019 | 30.81 | 31.14 | 30.68 | 30.87 | 624,600 | +0.30(+0.98%) |
Aug 29, 2019 | 30.20 | 30.71 | 30.01 | 30.57 | 859,580 | +0.76(+2.55%) |
Aug 28, 2019 | 30.00 | 30.15 | 29.72 | 29.81 | 1,020,792 | -0.35(-1.16%) |
Aug 27, 2019 | 31.26 | 31.43 | 30.07 | 30.16 | 1,220,604 | -0.90(-2.90%) |
Aug 26, 2019 | 31.69 | 31.69 | 30.73 | 31.06 | 1,202,415 | -0.22(-0.70%) |
Aug 23, 2019 | 32.07 | 32.32 | 31.22 | 31.28 | 734,500 | -0.95(-2.95%) |
Aug 22, 2019 | 31.82 | 32.44 | 31.80 | 32.23 | 571,810 | +0.42(+1.32%) |
Aug 21, 2019 | 32.17 | 32.62 | 31.80 | 31.81 | 1,046,018 | -0.03(-0.09%) |
Aug 20, 2019 | 33.10 | 33.13 | 31.79 | 31.84 | 740,392 | -1.38(-4.15%) |
Aug 19, 2019 | 33.76 | 33.76 | 33.14 | 33.22 | 824,189 | -0.06(-0.18%) |
Aug 16, 2019 | 33.09 | 33.44 | 32.94 | 33.28 | 604,200 | +0.50(+1.53%) |
Aug 15, 2019 | 32.64 | 33.00 | 32.50 | 32.78 | 496,824 | +0.09(+0.28%) |
Aug 14, 2019 | 33.37 | 33.48 | 32.41 | 32.69 | 1,363,083 | -1.16(-3.43%) |
Aug 13, 2019 | 33.80 | 34.66 | 33.52 | 33.85 | 1,067,545 | +0.16(+0.47%) |
Aug 12, 2019 | 35.26 | 35.37 | 33.14 | 33.69 | 1,279,710 | -1.87(-5.26%) |
Aug 09, 2019 | 35.26 | 35.86 | 35.08 | 35.56 | 1,511,700 | +0.13(+0.37%) |
Aug 08, 2019 | 34.46 | 35.45 | 34.13 | 35.43 | 1,766,697 | +1.41(+4.14%) |
Aug 07, 2019 | 33.08 | 34.34 | 32.86 | 34.02 | 1,527,039 | +0.54(+1.61%) |
Aug 06, 2019 | 33.46 | 33.83 | 32.77 | 33.48 | 1,499,215 | +0.38(+1.15%) |
Aug 05, 2019 | 31.87 | 33.20 | 31.87 | 33.10 | 2,015,382 | +0.11(+0.33%) |
Aug 02, 2019 | 35.34 | 35.52 | 32.83 | 32.99 | 2,221,700 | -2.70(-7.57%) |