Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.35 | 34.19 | 32.09 | 32.27 | 7,412 | -1.37(-4.07%) |
Oct 30, 2019 | 32.46 | 33.64 | 31.44 | 33.64 | 1,811 | +1.49(+4.63%) |
Oct 29, 2019 | 32.70 | 32.95 | 32.15 | 32.15 | 85,236 | -0.04(-0.12%) |
Oct 28, 2019 | 32.58 | 32.91 | 32.19 | 32.19 | 80,994 | -0.83(-2.51%) |
Oct 25, 2019 | 32.90 | 33.22 | 32.53 | 33.02 | 109,200 | -0.58(-1.73%) |
Oct 24, 2019 | 32.95 | 33.68 | 32.82 | 33.60 | 186,873 | +1.31(+4.07%) |
Oct 23, 2019 | 32.94 | 33.19 | 32.29 | 32.29 | 7,555 | +0.80(+2.54%) |
Oct 22, 2019 | 31.49 | 31.49 | 31.49 | 31.49 | 20,625 | +1.50(+5.00%) |
Oct 21, 2019 | 30.20 | 30.61 | 29.96 | 29.99 | 3,898 | +0.40(+1.35%) |
Oct 18, 2019 | 29.97 | 29.97 | 29.59 | 29.59 | 1,000 | -0.70(-2.31%) |
Oct 17, 2019 | 30.00 | 30.45 | 29.87 | 30.29 | 115,935 | +0.59(+1.99%) |
Oct 16, 2019 | 29.98 | 30.22 | 29.70 | 29.70 | 4,242 | -0.62(-2.04%) |
Oct 15, 2019 | 30.31 | 30.32 | 29.46 | 30.32 | 3,233 | +0.27(+0.90%) |
Oct 14, 2019 | 29.85 | 30.09 | 29.63 | 30.05 | 1,698 | -0.15(-0.50%) |
Oct 11, 2019 | 30.55 | 30.95 | 30.20 | 30.20 | 800 | -0.20(-0.66%) |
Oct 10, 2019 | 29.79 | 30.40 | 29.73 | 30.40 | 218,253 | +0.40(+1.34%) |
Oct 09, 2019 | 29.70 | 30.00 | 29.52 | 30.00 | 271,427 | +0.40(+1.35%) |
Oct 08, 2019 | 29.40 | 29.85 | 29.16 | 29.60 | 292,009 | -0.26(-0.87%) |
Oct 07, 2019 | 29.77 | 30.20 | 29.67 | 29.86 | 357,855 | +0.10(+0.34%) |
Oct 04, 2019 | 29.61 | 29.76 | 29.61 | 29.76 | 46,600 | +0.90(+3.12%) |
Oct 03, 2019 | 28.84 | 29.22 | 28.84 | 28.86 | 18,860 | -0.54(-1.84%) |
Oct 02, 2019 | 28.91 | 29.40 | 28.91 | 29.40 | 22,851 | -0.19(-0.63%) |
Oct 01, 2019 | 29.59 | 29.59 | 29.59 | 107 | +0.00(+0.00%) | |
Sep 30, 2019 | 29.59 | 29.59 | 29.59 | 29.59 | 229 | +0.30(+1.04%) |
Sep 27, 2019 | 29.28 | 29.28 | 29.28 | 181 | +0.00(+0.00%) | |
Sep 26, 2019 | 29.28 | 29.28 | 29.28 | 56 | +0.00(+0.00%) | |
Sep 25, 2019 | 29.19 | 29.28 | 28.90 | 29.28 | 1,550 | -0.26(-0.88%) |
Sep 24, 2019 | 29.87 | 29.91 | 29.46 | 29.54 | 55,710 | -0.53(-1.76%) |
Sep 23, 2019 | 30.07 | 30.07 | 30.07 | 8 | +0.00(+0.00%) | |
Sep 19, 2019 | 30.07 | 30.07 | 30.07 | 0 | -0.14(-0.46%) | |
Sep 18, 2019 | 30.21 | 30.21 | 30.21 | 30.21 | 215 | -0.94(-3.02%) |
Sep 17, 2019 | 31.15 | 31.15 | 31.15 | 102 | +0.00(+0.00%) | |
Sep 16, 2019 | 31.15 | 31.15 | 31.15 | 45 | +0.00(+0.00%) | |
Sep 12, 2019 | 31.15 | 31.15 | 31.15 | 0 | +0.18(+0.58%) | |
Sep 11, 2019 | 30.97 | 30.97 | 30.97 | 9 | +0.00(+0.00%) | |
Sep 10, 2019 | 30.97 | 30.97 | 30.97 | 14 | +0.00(+0.00%) | |
Sep 09, 2019 | 30.97 | 30.97 | 30.97 | 30.97 | 295 | +0.87(+2.89%) |
Sep 06, 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 200 | +0.23(+0.76%) |
Sep 05, 2019 | 29.87 | 29.87 | 29.87 | 29.87 | 1,060 | +0.61(+2.10%) |
Sep 04, 2019 | 29.26 | 29.26 | 29.26 | 29.26 | 963 | +0.37(+1.28%) |
Sep 03, 2019 | 28.89 | 28.89 | 28.89 | 34 | +0.00(+0.00%) | |
Aug 30, 2019 | 28.89 | 28.89 | 28.89 | 28.89 | 1,100 | +0.07(+0.24%) |
Aug 29, 2019 | 28.82 | 28.82 | 28.82 | 15 | +0.00(+0.00%) | |
Aug 28, 2019 | 28.82 | 28.82 | 28.82 | 28.82 | 247 | -0.08(-0.28%) |
Aug 27, 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 150 | +0.68(+2.41%) |
Aug 26, 2019 | 28.22 | 28.22 | 28.22 | 2 | +0.00(+0.00%) | |
Aug 23, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 6,300 | -0.13(-0.46%) |
Aug 22, 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 134 | +0.10(+0.35%) |
Aug 21, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 376 | -0.43(-1.50%) |
Aug 20, 2019 | 28.68 | 28.68 | 28.68 | 103 | +0.00(+0.00%) | |
Aug 19, 2019 | 28.68 | 28.68 | 28.68 | 28.68 | 4,177 | +0.12(+0.41%) |
Aug 16, 2019 | 28.82 | 28.82 | 28.56 | 28.56 | 300 | -0.47(-1.61%) |
Aug 15, 2019 | 29.03 | 29.03 | 29.03 | 124 | +0.00(+0.00%) | |
Aug 13, 2019 | 29.03 | 29.03 | 29.03 | 0 | -0.31(-1.06%) | |
Aug 12, 2019 | 28.51 | 29.34 | 28.51 | 29.34 | 267 | -0.21(-0.71%) |
Aug 08, 2019 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 29.55 | 29.55 | 29.55 | 46 | +0.00(+0.00%) | |
Aug 06, 2019 | 28.97 | 29.55 | 28.97 | 29.55 | 1,355 | -0.40(-1.35%) |
Aug 05, 2019 | 29.95 | 29.95 | 29.95 | 17 | +0.00(+0.00%) | |
Aug 02, 2019 | 29.95 | 29.95 | 29.95 | 40 | +0.00(+0.00%) |