Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.49 | 34.49 | 33.83 | 33.99 | 70,346 | -0.36(-1.05%) |
Oct 30, 2019 | 34.07 | 34.58 | 33.83 | 34.35 | 130,139 | +0.29(+0.85%) |
Oct 29, 2019 | 33.97 | 34.31 | 33.82 | 34.06 | 137,608 | -0.05(-0.15%) |
Oct 28, 2019 | 34.26 | 34.57 | 33.86 | 34.11 | 187,591 | +0.19(+0.56%) |
Oct 25, 2019 | 34.07 | 34.16 | 33.88 | 33.92 | 122,000 | +0.00(+0.00%) |
Oct 24, 2019 | 34.31 | 34.77 | 33.60 | 33.92 | 224,711 | -0.02(-0.06%) |
Oct 23, 2019 | 33.70 | 34.09 | 33.38 | 33.94 | 198,112 | +0.35(+1.04%) |
Oct 22, 2019 | 33.88 | 34.00 | 33.16 | 33.59 | 126,573 | +0.11(+0.33%) |
Oct 21, 2019 | 32.52 | 33.63 | 32.52 | 33.48 | 92,996 | +1.13(+3.49%) |
Oct 18, 2019 | 32.98 | 33.87 | 32.20 | 32.35 | 245,900 | -0.92(-2.77%) |
Oct 17, 2019 | 32.45 | 33.55 | 32.45 | 33.27 | 192,090 | +0.97(+3.00%) |
Oct 16, 2019 | 32.04 | 32.47 | 31.66 | 32.30 | 159,924 | +0.25(+0.78%) |
Oct 15, 2019 | 31.69 | 32.30 | 31.69 | 32.05 | 153,195 | +0.48(+1.52%) |
Oct 14, 2019 | 31.46 | 31.73 | 31.13 | 31.57 | 150,735 | +0.10(+0.32%) |
Oct 11, 2019 | 31.13 | 31.64 | 30.86 | 31.47 | 198,500 | +0.56(+1.81%) |
Oct 10, 2019 | 31.10 | 31.25 | 30.71 | 30.91 | 120,077 | -0.29(-0.93%) |
Oct 09, 2019 | 32.50 | 32.50 | 30.99 | 31.20 | 241,911 | -0.96(-2.99%) |
Oct 08, 2019 | 31.11 | 32.28 | 31.11 | 32.16 | 306,584 | +0.71(+2.26%) |
Oct 07, 2019 | 31.03 | 31.65 | 30.48 | 31.45 | 146,840 | +0.51(+1.65%) |
Oct 04, 2019 | 30.50 | 30.96 | 30.39 | 30.94 | 90,500 | +0.52(+1.71%) |
Oct 03, 2019 | 29.95 | 30.83 | 29.34 | 30.42 | 207,976 | +0.53(+1.77%) |
Oct 02, 2019 | 29.88 | 29.90 | 28.76 | 29.89 | 278,429 | -0.03(-0.10%) |
Oct 01, 2019 | 30.91 | 31.04 | 29.54 | 29.92 | 198,264 | -0.86(-2.79%) |
Sep 30, 2019 | 30.45 | 30.88 | 30.16 | 30.78 | 94,793 | +0.37(+1.22%) |
Sep 27, 2019 | 31.49 | 31.73 | 30.28 | 30.41 | 198,900 | -1.13(-3.58%) |
Sep 26, 2019 | 31.94 | 32.10 | 31.35 | 31.54 | 133,876 | -0.27(-0.85%) |
Sep 25, 2019 | 31.17 | 31.89 | 30.74 | 31.81 | 129,396 | +0.53(+1.69%) |
Sep 24, 2019 | 32.39 | 32.39 | 31.01 | 31.28 | 301,586 | -0.84(-2.62%) |
Sep 23, 2019 | 32.17 | 32.33 | 31.81 | 32.12 | 205,538 | -0.30(-0.93%) |
Sep 20, 2019 | 32.19 | 32.46 | 31.78 | 32.42 | 185,300 | +0.51(+1.60%) |
Sep 19, 2019 | 31.82 | 32.14 | 31.67 | 31.91 | 242,529 | +0.20(+0.63%) |
Sep 18, 2019 | 32.62 | 32.66 | 31.13 | 31.71 | 228,252 | -0.87(-2.67%) |
Sep 17, 2019 | 31.85 | 32.69 | 31.52 | 32.58 | 137,882 | +0.77(+2.42%) |
Sep 16, 2019 | 31.72 | 32.29 | 31.44 | 31.81 | 246,075 | -0.14(-0.44%) |
Sep 13, 2019 | 31.79 | 32.26 | 31.49 | 31.95 | 184,100 | +0.12(+0.38%) |
Sep 12, 2019 | 31.62 | 32.06 | 31.35 | 31.83 | 450,708 | +0.25(+0.79%) |
Sep 11, 2019 | 30.11 | 31.71 | 30.11 | 31.58 | 423,119 | +1.70(+5.69%) |
Sep 10, 2019 | 28.97 | 30.01 | 28.30 | 29.88 | 201,042 | +0.90(+3.11%) |
Sep 09, 2019 | 29.00 | 29.53 | 28.36 | 28.98 | 326,181 | -0.33(-1.13%) |
Sep 06, 2019 | 29.92 | 30.16 | 29.24 | 29.31 | 109,000 | -0.41(-1.38%) |
Sep 05, 2019 | 28.83 | 29.85 | 28.60 | 29.72 | 248,880 | +1.25(+4.39%) |
Sep 04, 2019 | 29.00 | 29.32 | 28.27 | 28.47 | 235,703 | -0.47(-1.62%) |
Sep 03, 2019 | 28.19 | 29.19 | 28.19 | 28.94 | 247,882 | +0.73(+2.59%) |
Aug 30, 2019 | 28.97 | 29.00 | 27.91 | 28.21 | 167,000 | -0.69(-2.39%) |
Aug 29, 2019 | 28.10 | 29.25 | 28.10 | 28.90 | 171,267 | +0.98(+3.51%) |
Aug 28, 2019 | 27.40 | 28.14 | 27.20 | 27.92 | 125,975 | +0.47(+1.71%) |
Aug 27, 2019 | 27.80 | 27.95 | 27.32 | 27.45 | 181,165 | -0.23(-0.83%) |
Aug 26, 2019 | 28.37 | 28.60 | 27.27 | 27.68 | 181,269 | -0.46(-1.63%) |
Aug 23, 2019 | 27.95 | 29.30 | 27.67 | 28.14 | 443,600 | -0.01(-0.04%) |
Aug 22, 2019 | 27.86 | 28.48 | 27.70 | 28.15 | 162,672 | +0.33(+1.19%) |
Aug 21, 2019 | 27.74 | 28.11 | 27.42 | 27.82 | 74,826 | +0.32(+1.16%) |
Aug 20, 2019 | 27.67 | 28.10 | 27.41 | 27.50 | 87,538 | -0.24(-0.87%) |
Aug 19, 2019 | 27.88 | 28.09 | 27.45 | 27.74 | 115,732 | +0.20(+0.73%) |
Aug 16, 2019 | 27.07 | 27.77 | 27.07 | 27.54 | 249,000 | +0.47(+1.74%) |
Aug 15, 2019 | 27.08 | 27.26 | 27.00 | 27.07 | 165,943 | +0.04(+0.15%) |
Aug 14, 2019 | 27.44 | 28.06 | 27.00 | 27.03 | 285,744 | -0.86(-3.08%) |
Aug 13, 2019 | 27.38 | 28.25 | 26.92 | 27.89 | 300,089 | +0.34(+1.23%) |
Aug 12, 2019 | 27.02 | 27.78 | 26.96 | 27.55 | 235,462 | +0.15(+0.55%) |
Aug 09, 2019 | 27.60 | 27.95 | 26.99 | 27.40 | 440,800 | -0.55(-1.97%) |
Aug 08, 2019 | 27.29 | 28.22 | 27.23 | 27.95 | 375,044 | +0.66(+2.42%) |
Aug 07, 2019 | 29.00 | 29.87 | 26.80 | 27.29 | 1,058,584 | -2.58(-8.64%) |
Aug 06, 2019 | 30.50 | 31.45 | 29.70 | 29.87 | 288,333 | -0.43(-1.42%) |
Aug 05, 2019 | 29.90 | 30.35 | 29.51 | 30.30 | 316,631 | -0.53(-1.72%) |
Aug 02, 2019 | 30.29 | 31.33 | 29.92 | 30.83 | 225,100 | +0.45(+1.48%) |