Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.63 | 33.64 | 32.95 | 33.36 | 235,238 | -0.50(-1.48%) |
Oct 30, 2019 | 34.09 | 34.09 | 33.49 | 33.86 | 123,514 | -0.36(-1.05%) |
Oct 29, 2019 | 34.31 | 34.61 | 34.07 | 34.22 | 109,232 | -0.35(-1.01%) |
Oct 28, 2019 | 33.84 | 34.63 | 33.84 | 34.57 | 134,612 | +0.82(+2.42%) |
Oct 25, 2019 | 33.31 | 33.97 | 33.31 | 33.75 | 119,303 | +0.42(+1.25%) |
Oct 24, 2019 | 33.67 | 33.67 | 32.76 | 33.33 | 158,596 | -0.14(-0.41%) |
Oct 23, 2019 | 33.70 | 33.78 | 33.36 | 33.47 | 118,825 | -0.18(-0.53%) |
Oct 22, 2019 | 33.52 | 34.19 | 33.23 | 33.65 | 130,750 | +0.07(+0.20%) |
Oct 21, 2019 | 33.75 | 34.51 | 33.56 | 33.58 | 198,959 | +0.44(+1.34%) |
Oct 18, 2019 | 32.82 | 33.28 | 32.68 | 33.14 | 196,334 | +0.07(+0.21%) |
Oct 17, 2019 | 32.15 | 33.14 | 32.15 | 33.07 | 176,403 | +0.92(+2.86%) |
Oct 16, 2019 | 31.88 | 32.44 | 31.82 | 32.15 | 147,776 | -0.03(-0.08%) |
Oct 15, 2019 | 31.90 | 32.50 | 31.74 | 32.17 | 184,272 | +0.25(+0.77%) |
Oct 14, 2019 | 32.40 | 32.52 | 31.85 | 31.93 | 187,960 | -0.81(-2.47%) |
Oct 11, 2019 | 32.40 | 33.42 | 32.40 | 32.74 | 194,572 | +1.10(+3.47%) |
Oct 10, 2019 | 31.16 | 31.74 | 31.16 | 31.64 | 130,389 | +0.64(+2.06%) |
Oct 09, 2019 | 31.12 | 31.36 | 30.97 | 31.00 | 141,316 | +0.32(+1.06%) |
Oct 08, 2019 | 30.90 | 31.19 | 30.61 | 30.67 | 129,335 | -0.67(-2.15%) |
Oct 07, 2019 | 31.30 | 32.03 | 31.05 | 31.35 | 418,287 | -0.17(-0.54%) |
Oct 04, 2019 | 31.09 | 31.54 | 30.43 | 31.52 | 153,943 | +0.43(+1.37%) |
Oct 03, 2019 | 31.00 | 31.23 | 30.67 | 31.09 | 201,940 | -0.17(-0.55%) |
Oct 02, 2019 | 31.12 | 31.33 | 30.61 | 31.26 | 175,971 | -0.28(-0.89%) |
Oct 01, 2019 | 32.49 | 32.74 | 31.24 | 31.54 | 207,076 | -0.72(-2.24%) |
Sep 30, 2019 | 32.34 | 32.43 | 31.88 | 32.27 | 178,153 | -0.13(-0.39%) |
Sep 27, 2019 | 32.63 | 32.97 | 32.22 | 32.40 | 155,235 | -0.04(-0.13%) |
Sep 26, 2019 | 32.41 | 32.51 | 31.97 | 32.44 | 169,190 | -0.02(-0.05%) |
Sep 25, 2019 | 31.99 | 32.53 | 31.52 | 32.45 | 164,697 | +0.34(+1.06%) |
Sep 24, 2019 | 32.74 | 32.74 | 31.89 | 32.11 | 267,694 | -0.48(-1.46%) |
Sep 23, 2019 | 32.39 | 32.99 | 32.30 | 32.59 | 145,135 | -0.18(-0.55%) |
Sep 20, 2019 | 32.66 | 33.04 | 32.44 | 32.77 | 310,940 | +0.11(+0.34%) |
Sep 19, 2019 | 32.50 | 32.82 | 32.35 | 32.66 | 196,792 | +0.09(+0.26%) |
Sep 18, 2019 | 32.14 | 32.84 | 31.77 | 32.57 | 222,514 | +0.24(+0.74%) |
Sep 17, 2019 | 33.04 | 33.04 | 32.09 | 32.34 | 224,153 | -1.05(-3.14%) |
Sep 16, 2019 | 33.19 | 33.43 | 32.78 | 33.38 | 314,439 | +0.23(+0.69%) |
Sep 13, 2019 | 32.88 | 33.20 | 32.43 | 33.15 | 264,104 | +0.67(+2.07%) |
Sep 12, 2019 | 32.84 | 33.30 | 32.14 | 32.48 | 303,001 | -0.45(-1.36%) |
Sep 11, 2019 | 31.89 | 32.93 | 31.21 | 32.93 | 250,145 | +1.21(+3.82%) |
Sep 10, 2019 | 30.84 | 31.74 | 30.55 | 31.71 | 229,984 | +0.86(+2.78%) |
Sep 09, 2019 | 29.91 | 30.92 | 29.64 | 30.85 | 341,123 | +1.11(+3.74%) |
Sep 06, 2019 | 29.57 | 30.00 | 29.51 | 29.74 | 207,578 | +0.08(+0.28%) |
Sep 05, 2019 | 29.54 | 30.09 | 29.14 | 29.66 | 275,712 | +0.53(+1.82%) |
Sep 04, 2019 | 28.77 | 29.26 | 28.49 | 29.13 | 239,472 | +0.93(+3.32%) |
Sep 03, 2019 | 29.26 | 29.54 | 27.81 | 28.19 | 396,778 | -1.44(-4.86%) |
Aug 30, 2019 | 30.99 | 30.99 | 29.30 | 29.63 | 366,231 | -1.20(-3.90%) |
Aug 29, 2019 | 29.47 | 31.76 | 28.72 | 30.84 | 1,057,608 | +3.60(+13.23%) |
Aug 28, 2019 | 26.48 | 27.34 | 26.12 | 27.23 | 426,677 | +0.60(+2.24%) |
Aug 27, 2019 | 27.24 | 27.84 | 26.61 | 26.64 | 198,156 | -0.43(-1.59%) |
Aug 26, 2019 | 26.58 | 27.10 | 26.24 | 27.06 | 113,049 | +0.59(+2.23%) |
Aug 23, 2019 | 27.27 | 27.48 | 26.38 | 26.48 | 188,103 | -0.93(-3.38%) |
Aug 22, 2019 | 27.44 | 27.81 | 27.17 | 27.40 | 182,259 | +0.03(+0.12%) |
Aug 21, 2019 | 27.37 | 27.60 | 27.12 | 27.37 | 210,609 | +0.20(+0.74%) |
Aug 20, 2019 | 27.18 | 27.33 | 27.00 | 27.17 | 142,878 | -0.14(-0.52%) |
Aug 19, 2019 | 27.33 | 27.41 | 26.67 | 27.31 | 226,110 | +0.40(+1.47%) |
Aug 16, 2019 | 25.82 | 26.98 | 25.82 | 26.91 | 188,696 | +1.32(+5.17%) |
Aug 15, 2019 | 26.02 | 26.04 | 25.14 | 25.59 | 416,723 | -0.42(-1.62%) |
Aug 14, 2019 | 27.91 | 27.92 | 25.92 | 26.01 | 582,144 | -2.43(-8.53%) |
Aug 13, 2019 | 27.77 | 28.92 | 27.77 | 28.44 | 212,344 | +0.62(+2.24%) |
Aug 12, 2019 | 28.21 | 28.21 | 27.69 | 27.81 | 169,641 | -0.66(-2.31%) |
Aug 09, 2019 | 28.91 | 29.08 | 28.31 | 28.47 | 295,098 | -0.66(-2.25%) |
Aug 08, 2019 | 28.37 | 29.14 | 28.37 | 29.13 | 191,095 | +0.97(+3.44%) |
Aug 07, 2019 | 27.54 | 28.17 | 27.25 | 28.16 | 219,604 | +0.19(+0.69%) |
Aug 06, 2019 | 27.92 | 28.15 | 27.63 | 27.97 | 196,259 | +0.15(+0.54%) |
Aug 05, 2019 | 28.29 | 28.29 | 27.49 | 27.81 | 310,903 | -0.95(-3.31%) |
Aug 02, 2019 | 28.88 | 29.54 | 28.37 | 28.77 | 328,705 | -0.17(-0.58%) |