Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.11 | 31.11 | 30.84 | 30.99 | 241,234 | -0.11(-0.34%) |
Oct 30, 2019 | 30.96 | 31.10 | 30.82 | 31.10 | 845,675 | +0.21(+0.69%) |
Oct 29, 2019 | 31.12 | 31.14 | 30.89 | 30.89 | 1,153,940 | -0.30(-0.96%) |
Oct 28, 2019 | 31.04 | 31.19 | 31.04 | 31.19 | 330,738 | +0.35(+1.14%) |
Oct 25, 2019 | 30.48 | 30.84 | 30.45 | 30.84 | 352,760 | +0.31(+1.03%) |
Oct 24, 2019 | 30.38 | 30.52 | 30.33 | 30.52 | 355,556 | +0.41(+1.37%) |
Oct 23, 2019 | 30.04 | 30.12 | 29.99 | 30.11 | 296,070 | +0.02(+0.06%) |
Oct 22, 2019 | 30.53 | 30.53 | 30.08 | 30.09 | 298,190 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.26 | 30.47 | 284,415 | +0.38(+1.25%) |
Oct 18, 2019 | 30.34 | 30.39 | 29.96 | 30.10 | 285,803 | -0.27(-0.90%) |
Oct 17, 2019 | 30.58 | 30.58 | 30.25 | 30.37 | 317,477 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.36 | 30.42 | 365,066 | -0.24(-0.78%) |
Oct 15, 2019 | 30.40 | 30.71 | 30.40 | 30.66 | 465,618 | +0.39(+1.27%) |
Oct 14, 2019 | 30.31 | 30.38 | 30.19 | 30.28 | 357,174 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.58 | 30.23 | 30.34 | 655,302 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.95 | 29.52 | 29.85 | 1,018,447 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.72 | 29.46 | 29.61 | 345,624 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.55 | 29.18 | 29.19 | 3,203,334 | -0.51(-1.71%) |
Oct 07, 2019 | 29.71 | 29.90 | 29.68 | 29.70 | 235,016 | -0.12(-0.42%) |
Oct 04, 2019 | 29.51 | 29.83 | 29.51 | 29.82 | 267,204 | +0.47(+1.62%) |
Oct 03, 2019 | 28.98 | 29.35 | 28.67 | 29.35 | 309,765 | +0.39(+1.35%) |
Oct 02, 2019 | 29.35 | 29.35 | 28.83 | 28.96 | 551,037 | -0.62(-2.11%) |
Oct 01, 2019 | 29.93 | 30.10 | 29.54 | 29.58 | 353,082 | -0.25(-0.85%) |
Sep 30, 2019 | 29.62 | 29.88 | 29.62 | 29.84 | 250,397 | +0.35(+1.17%) |
Sep 27, 2019 | 29.90 | 29.90 | 29.35 | 29.49 | 308,122 | -0.40(-1.34%) |
Sep 26, 2019 | 29.82 | 29.96 | 29.65 | 29.89 | 231,532 | +0.05(+0.17%) |
Sep 25, 2019 | 29.48 | 29.89 | 29.27 | 29.84 | 273,330 | +0.32(+1.08%) |
Sep 24, 2019 | 29.98 | 30.07 | 29.44 | 29.52 | 330,143 | -0.26(-0.87%) |
Sep 23, 2019 | 29.70 | 29.88 | 29.65 | 29.78 | 194,352 | +0.05(+0.18%) |
Sep 20, 2019 | 30.12 | 30.14 | 29.70 | 29.73 | 250,465 | -0.34(-1.14%) |
Sep 19, 2019 | 30.08 | 30.29 | 30.04 | 30.07 | 208,698 | +0.12(+0.39%) |
Sep 18, 2019 | 29.95 | 29.99 | 29.64 | 29.95 | 218,227 | -0.00(-0.01%) |
Sep 17, 2019 | 29.83 | 29.96 | 29.80 | 29.95 | 323,311 | +0.15(+0.50%) |
Sep 16, 2019 | 29.71 | 29.87 | 29.67 | 29.81 | 547,726 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.94 | 29.95 | 262,865 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.15 | 292,449 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.95 | 29.67 | 29.95 | 274,036 | +0.32(+1.08%) |
Sep 10, 2019 | 29.64 | 29.64 | 29.34 | 29.63 | 260,645 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.64 | 29.77 | 199,386 | -0.16(-0.55%) |
Sep 06, 2019 | 30.04 | 30.04 | 29.91 | 29.94 | 287,663 | -0.04(-0.13%) |
Sep 05, 2019 | 29.75 | 30.04 | 29.75 | 29.97 | 369,536 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,764 | +0.52(+1.80%) |
Sep 03, 2019 | 28.89 | 28.94 | 28.71 | 28.81 | 5,450,830 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.95 | 29.13 | 231,866 | +0.07(+0.23%) |
Aug 29, 2019 | 28.96 | 29.17 | 28.89 | 29.06 | 258,977 | +0.43(+1.52%) |
Aug 28, 2019 | 28.50 | 28.68 | 28.36 | 28.63 | 179,771 | -0.01(-0.05%) |
Aug 27, 2019 | 28.81 | 28.88 | 28.49 | 28.65 | 296,386 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.67 | 28.42 | 28.64 | 347,657 | +0.37(+1.31%) |
Aug 23, 2019 | 29.00 | 29.23 | 28.17 | 28.27 | 278,364 | -0.86(-2.96%) |
Aug 22, 2019 | 29.30 | 29.35 | 28.96 | 29.13 | 209,455 | -0.17(-0.58%) |
Aug 21, 2019 | 29.24 | 29.36 | 29.20 | 29.30 | 226,373 | +0.33(+1.15%) |
Aug 20, 2019 | 29.04 | 29.16 | 28.94 | 28.97 | 255,599 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.92 | 29.04 | 316,089 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.67 | 239,926 | +0.50(+1.78%) |
Aug 15, 2019 | 28.23 | 28.26 | 27.97 | 28.17 | 200,465 | +0.03(+0.10%) |
Aug 14, 2019 | 28.54 | 28.60 | 28.13 | 28.14 | 295,593 | -0.99(-3.39%) |
Aug 13, 2019 | 28.40 | 29.14 | 28.40 | 29.13 | 560,237 | +0.71(+2.51%) |
Aug 12, 2019 | 28.59 | 28.66 | 28.33 | 28.41 | 181,916 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.94 | 28.59 | 28.73 | 246,126 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.61 | 29.12 | 382,617 | +0.63(+2.21%) |
Aug 07, 2019 | 28.00 | 28.53 | 27.86 | 28.49 | 374,316 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.37 | 28.01 | 28.27 | 1,077,089 | +0.41(+1.49%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.63 | 27.85 | 383,411 | -1.10(-3.81%) |
Aug 02, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 280,224 | -0.53(-1.80%) |