Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.26 | 33.74 | 33.03 | 33.59 | 1,049,718 | +0.23(+0.69%) |
Oct 30, 2019 | 32.31 | 33.49 | 32.05 | 33.36 | 1,225,021 | +1.06(+3.28%) |
Oct 29, 2019 | 32.77 | 32.99 | 31.86 | 32.30 | 1,108,894 | -0.64(-1.94%) |
Oct 28, 2019 | 33.49 | 33.91 | 32.90 | 32.94 | 586,879 | -0.45(-1.35%) |
Oct 25, 2019 | 32.27 | 33.53 | 32.12 | 33.39 | 551,700 | +1.11(+3.44%) |
Oct 24, 2019 | 31.88 | 32.39 | 31.81 | 32.28 | 505,294 | +0.45(+1.41%) |
Oct 23, 2019 | 31.60 | 31.90 | 31.27 | 31.83 | 462,355 | +0.28(+0.89%) |
Oct 22, 2019 | 31.01 | 31.91 | 31.00 | 31.55 | 575,450 | +0.52(+1.68%) |
Oct 21, 2019 | 31.41 | 31.68 | 31.01 | 31.03 | 504,423 | -0.08(-0.26%) |
Oct 18, 2019 | 31.56 | 31.63 | 30.86 | 31.11 | 913,700 | -0.64(-2.02%) |
Oct 17, 2019 | 31.49 | 31.85 | 31.23 | 31.75 | 447,710 | +0.41(+1.31%) |
Oct 16, 2019 | 31.15 | 31.48 | 30.53 | 31.34 | 586,908 | +0.11(+0.37%) |
Oct 15, 2019 | 29.76 | 31.29 | 29.73 | 31.23 | 656,368 | +1.44(+4.82%) |
Oct 14, 2019 | 29.23 | 29.83 | 28.88 | 29.79 | 364,323 | +0.46(+1.57%) |
Oct 11, 2019 | 29.10 | 29.98 | 28.80 | 29.33 | 791,600 | +0.65(+2.27%) |
Oct 10, 2019 | 29.55 | 29.66 | 28.65 | 28.68 | 758,935 | -0.99(-3.34%) |
Oct 09, 2019 | 29.97 | 30.03 | 29.50 | 29.67 | 718,262 | +0.05(+0.17%) |
Oct 08, 2019 | 30.09 | 30.40 | 29.57 | 29.62 | 928,402 | -0.78(-2.57%) |
Oct 07, 2019 | 30.25 | 30.67 | 29.87 | 30.40 | 628,181 | +0.11(+0.38%) |
Oct 04, 2019 | 30.16 | 30.31 | 29.14 | 30.29 | 1,199,500 | +0.07(+0.25%) |
Oct 03, 2019 | 30.76 | 31.02 | 29.66 | 30.21 | 1,357,751 | -0.64(-2.07%) |
Oct 02, 2019 | 30.97 | 31.04 | 30.22 | 30.85 | 1,078,013 | -0.22(-0.71%) |
Oct 01, 2019 | 31.17 | 31.30 | 30.91 | 31.07 | 1,472,704 | +0.12(+0.39%) |
Sep 30, 2019 | 30.61 | 31.24 | 30.55 | 30.95 | 827,327 | +0.34(+1.11%) |
Sep 27, 2019 | 30.52 | 31.09 | 30.32 | 30.61 | 2,302,100 | +0.01(+0.03%) |
Sep 26, 2019 | 29.96 | 30.64 | 29.66 | 30.60 | 1,072,604 | +0.53(+1.76%) |
Sep 25, 2019 | 30.13 | 30.50 | 29.64 | 30.07 | 893,441 | -0.20(-0.66%) |
Sep 24, 2019 | 31.86 | 32.51 | 30.02 | 30.27 | 1,069,423 | -1.59(-4.99%) |
Sep 23, 2019 | 33.01 | 33.03 | 30.90 | 31.86 | 1,336,468 | -1.28(-3.86%) |
Sep 20, 2019 | 33.39 | 33.79 | 33.10 | 33.14 | 2,478,700 | -0.24(-0.72%) |
Sep 19, 2019 | 33.22 | 33.95 | 33.22 | 33.38 | 708,217 | +0.24(+0.72%) |
Sep 18, 2019 | 34.93 | 35.19 | 32.72 | 33.14 | 1,328,586 | -1.76(-5.04%) |
Sep 17, 2019 | 34.67 | 35.06 | 34.30 | 34.90 | 652,020 | +0.35(+1.01%) |
Sep 16, 2019 | 35.34 | 36.00 | 34.47 | 34.55 | 734,956 | -1.02(-2.87%) |
Sep 13, 2019 | 34.67 | 36.14 | 34.39 | 35.57 | 958,900 | +1.20(+3.49%) |
Sep 12, 2019 | 35.77 | 35.99 | 34.35 | 34.37 | 1,072,021 | -1.35(-3.78%) |
Sep 11, 2019 | 34.84 | 36.29 | 34.53 | 35.72 | 1,024,593 | +0.95(+2.73%) |
Sep 10, 2019 | 33.59 | 34.96 | 32.96 | 34.77 | 913,800 | +0.90(+2.66%) |
Sep 09, 2019 | 33.38 | 34.19 | 32.68 | 33.87 | 738,038 | +0.66(+1.99%) |
Sep 06, 2019 | 33.01 | 33.68 | 32.12 | 33.21 | 599,000 | +0.15(+0.45%) |
Sep 05, 2019 | 32.78 | 33.72 | 32.38 | 33.06 | 811,684 | +0.61(+1.88%) |
Sep 04, 2019 | 32.11 | 32.63 | 31.53 | 32.45 | 447,721 | +0.63(+1.98%) |
Sep 03, 2019 | 32.22 | 32.52 | 31.67 | 31.82 | 628,055 | -0.80(-2.45%) |
Aug 30, 2019 | 33.00 | 33.34 | 32.34 | 32.62 | 444,000 | -0.08(-0.24%) |
Aug 29, 2019 | 32.21 | 32.94 | 32.00 | 32.70 | 651,839 | +0.87(+2.73%) |
Aug 28, 2019 | 31.88 | 32.06 | 31.54 | 31.83 | 464,394 | -0.11(-0.34%) |
Aug 27, 2019 | 32.13 | 32.45 | 31.63 | 31.94 | 797,410 | +0.13(+0.41%) |
Aug 26, 2019 | 31.72 | 31.84 | 31.35 | 31.81 | 397,135 | +0.57(+1.82%) |
Aug 23, 2019 | 31.96 | 32.34 | 31.09 | 31.24 | 512,600 | -0.91(-2.83%) |
Aug 22, 2019 | 32.55 | 32.55 | 31.73 | 32.15 | 476,459 | -0.24(-0.74%) |
Aug 21, 2019 | 32.00 | 32.59 | 31.54 | 32.39 | 652,026 | +0.65(+2.05%) |
Aug 20, 2019 | 31.87 | 32.04 | 31.65 | 31.74 | 387,577 | -0.37(-1.15%) |
Aug 19, 2019 | 31.74 | 32.28 | 30.91 | 32.11 | 1,007,539 | +0.90(+2.88%) |
Aug 16, 2019 | 31.26 | 31.60 | 31.01 | 31.21 | 1,112,300 | +0.12(+0.39%) |
Aug 15, 2019 | 31.20 | 31.28 | 30.45 | 31.09 | 1,000,021 | -0.10(-0.32%) |
Aug 14, 2019 | 31.65 | 32.15 | 30.88 | 31.19 | 1,296,458 | -1.24(-3.82%) |
Aug 13, 2019 | 31.69 | 33.07 | 31.51 | 32.43 | 883,042 | +0.51(+1.60%) |
Aug 12, 2019 | 31.82 | 32.39 | 30.81 | 31.92 | 1,225,778 | -0.09(-0.28%) |
Aug 09, 2019 | 33.49 | 33.97 | 31.99 | 32.01 | 1,232,800 | -1.91(-5.63%) |
Aug 08, 2019 | 33.13 | 34.00 | 32.16 | 33.92 | 1,015,267 | +0.92(+2.79%) |
Aug 07, 2019 | 33.57 | 33.57 | 30.22 | 33.00 | 2,389,534 | +0.12(+0.36%) |
Aug 06, 2019 | 34.56 | 35.13 | 32.24 | 32.88 | 2,136,190 | -1.48(-4.31%) |
Aug 05, 2019 | 35.24 | 35.24 | 34.16 | 34.36 | 1,253,150 | -1.79(-4.95%) |
Aug 02, 2019 | 36.94 | 36.94 | 35.14 | 36.15 | 761,400 | -0.70(-1.90%) |