Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.59 | 33.72 | 33.15 | 33.51 | 37,379 | -0.16(-0.48%) |
Oct 30, 2019 | 33.86 | 33.92 | 33.33 | 33.67 | 42,390 | -0.41(-1.20%) |
Oct 29, 2019 | 34.13 | 34.49 | 33.92 | 34.08 | 66,024 | -0.55(-1.59%) |
Oct 28, 2019 | 35.40 | 35.81 | 34.09 | 34.63 | 375,636 | -0.37(-1.06%) |
Oct 25, 2019 | 34.56 | 35.20 | 34.56 | 35.00 | 73,400 | +0.30(+0.86%) |
Oct 24, 2019 | 32.81 | 35.30 | 32.81 | 34.70 | 157,674 | +2.01(+6.15%) |
Oct 23, 2019 | 32.32 | 32.76 | 31.93 | 32.69 | 63,394 | -0.23(-0.70%) |
Oct 22, 2019 | 33.60 | 33.60 | 32.86 | 32.92 | 72,096 | -0.53(-1.58%) |
Oct 21, 2019 | 33.38 | 33.65 | 33.26 | 33.45 | 32,724 | +0.45(+1.36%) |
Oct 18, 2019 | 32.82 | 33.17 | 32.50 | 33.00 | 45,400 | +0.19(+0.58%) |
Oct 17, 2019 | 32.76 | 33.16 | 32.46 | 32.81 | 50,810 | +0.50(+1.55%) |
Oct 16, 2019 | 32.45 | 32.72 | 31.92 | 32.31 | 33,675 | -0.26(-0.80%) |
Oct 15, 2019 | 32.31 | 32.78 | 32.17 | 32.57 | 34,844 | +0.40(+1.24%) |
Oct 14, 2019 | 32.26 | 32.50 | 31.68 | 32.17 | 24,619 | -0.01(-0.03%) |
Oct 11, 2019 | 32.17 | 32.70 | 32.06 | 32.18 | 61,900 | +0.38(+1.19%) |
Oct 10, 2019 | 32.00 | 32.39 | 31.58 | 31.80 | 60,715 | -0.29(-0.90%) |
Oct 09, 2019 | 31.87 | 32.14 | 31.54 | 32.09 | 29,925 | +0.64(+2.03%) |
Oct 08, 2019 | 31.86 | 31.97 | 31.27 | 31.45 | 42,569 | -0.55(-1.72%) |
Oct 07, 2019 | 31.47 | 32.19 | 31.47 | 32.00 | 57,496 | +0.40(+1.27%) |
Oct 04, 2019 | 31.14 | 31.71 | 30.80 | 31.60 | 27,200 | +0.59(+1.90%) |
Oct 03, 2019 | 30.84 | 31.06 | 30.11 | 31.01 | 45,133 | +0.17(+0.55%) |
Oct 02, 2019 | 31.11 | 31.11 | 30.10 | 30.84 | 52,241 | -0.41(-1.31%) |
Oct 01, 2019 | 31.94 | 32.16 | 31.17 | 31.25 | 37,523 | -0.52(-1.64%) |
Sep 30, 2019 | 31.63 | 31.80 | 31.20 | 31.77 | 115,420 | +0.21(+0.67%) |
Sep 27, 2019 | 32.39 | 32.39 | 31.26 | 31.56 | 56,300 | -0.45(-1.41%) |
Sep 26, 2019 | 31.75 | 32.32 | 31.69 | 32.01 | 137,576 | +0.41(+1.30%) |
Sep 25, 2019 | 30.96 | 31.64 | 30.69 | 31.60 | 79,920 | +0.35(+1.12%) |
Sep 24, 2019 | 31.51 | 31.70 | 30.56 | 31.25 | 157,779 | -0.02(-0.06%) |
Sep 23, 2019 | 30.82 | 31.51 | 30.82 | 31.27 | 87,541 | +0.02(+0.06%) |
Sep 20, 2019 | 31.55 | 31.55 | 30.55 | 31.25 | 49,000 | -0.17(-0.54%) |
Sep 19, 2019 | 31.58 | 31.69 | 31.21 | 31.42 | 28,980 | -0.21(-0.66%) |
Sep 18, 2019 | 31.80 | 31.98 | 31.28 | 31.63 | 27,707 | -0.18(-0.57%) |
Sep 17, 2019 | 31.73 | 31.89 | 31.10 | 31.81 | 68,846 | +0.07(+0.22%) |
Sep 16, 2019 | 31.30 | 31.80 | 31.11 | 31.74 | 65,165 | -0.10(-0.31%) |
Sep 13, 2019 | 31.02 | 31.89 | 31.02 | 31.84 | 36,900 | +0.42(+1.34%) |
Sep 12, 2019 | 31.31 | 31.79 | 31.15 | 31.42 | 40,707 | +0.17(+0.54%) |
Sep 11, 2019 | 30.79 | 31.25 | 30.72 | 31.25 | 54,993 | +0.44(+1.43%) |
Sep 10, 2019 | 30.27 | 31.00 | 30.09 | 30.81 | 111,980 | +0.31(+1.02%) |
Sep 09, 2019 | 29.47 | 30.59 | 29.46 | 30.50 | 128,426 | +1.00(+3.39%) |
Sep 06, 2019 | 29.83 | 29.90 | 29.02 | 29.50 | 57,200 | -0.43(-1.44%) |
Sep 05, 2019 | 28.81 | 30.00 | 28.73 | 29.93 | 161,020 | +1.57(+5.54%) |
Sep 04, 2019 | 28.05 | 28.45 | 27.95 | 28.36 | 117,255 | +0.59(+2.12%) |
Sep 03, 2019 | 27.40 | 28.02 | 27.24 | 27.77 | 65,944 | +0.07(+0.25%) |
Aug 30, 2019 | 27.77 | 28.07 | 27.66 | 27.70 | 29,400 | -0.26(-0.93%) |
Aug 29, 2019 | 27.50 | 28.01 | 27.50 | 27.96 | 55,093 | +0.78(+2.87%) |
Aug 28, 2019 | 27.24 | 27.52 | 26.98 | 27.18 | 34,716 | -0.24(-0.88%) |
Aug 27, 2019 | 27.92 | 27.92 | 27.11 | 27.42 | 48,397 | -0.23(-0.83%) |
Aug 26, 2019 | 27.85 | 28.05 | 27.50 | 27.65 | 68,869 | -0.28(-1.00%) |
Aug 23, 2019 | 28.71 | 28.76 | 27.85 | 27.93 | 68,500 | -0.99(-3.42%) |
Aug 22, 2019 | 28.68 | 29.03 | 28.37 | 28.92 | 42,349 | +0.21(+0.73%) |
Aug 21, 2019 | 28.76 | 28.76 | 28.25 | 28.71 | 70,842 | +0.27(+0.95%) |
Aug 20, 2019 | 28.70 | 28.95 | 28.43 | 28.44 | 44,937 | -0.26(-0.91%) |
Aug 19, 2019 | 28.85 | 29.08 | 28.58 | 28.70 | 59,059 | +0.30(+1.06%) |
Aug 16, 2019 | 27.85 | 28.53 | 27.85 | 28.40 | 68,900 | +0.75(+2.71%) |
Aug 15, 2019 | 27.62 | 27.97 | 27.08 | 27.65 | 108,153 | -0.27(-0.97%) |
Aug 14, 2019 | 28.35 | 28.57 | 27.54 | 27.92 | 94,788 | -0.84(-2.92%) |
Aug 13, 2019 | 27.83 | 28.85 | 27.78 | 28.76 | 129,799 | +0.80(+2.86%) |
Aug 12, 2019 | 27.81 | 28.14 | 27.78 | 27.96 | 115,962 | -0.28(-0.99%) |
Aug 09, 2019 | 28.08 | 28.56 | 27.82 | 28.24 | 112,800 | -0.22(-0.77%) |
Aug 08, 2019 | 28.17 | 28.70 | 27.97 | 28.46 | 123,484 | +0.67(+2.41%) |
Aug 07, 2019 | 27.32 | 28.01 | 26.33 | 27.79 | 188,030 | +0.92(+3.42%) |
Aug 06, 2019 | 27.25 | 27.63 | 26.81 | 26.87 | 92,736 | -0.17(-0.63%) |
Aug 05, 2019 | 27.51 | 27.52 | 26.80 | 27.04 | 136,275 | -1.30(-4.59%) |
Aug 02, 2019 | 28.55 | 28.70 | 28.03 | 28.34 | 115,000 | -0.36(-1.25%) |