Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.16 | 34.79 | 32.80 | 33.01 | 134,376 | -1.08(-3.16%) |
Oct 30, 2019 | 33.98 | 34.24 | 33.48 | 34.09 | 96,471 | +0.06(+0.17%) |
Oct 29, 2019 | 33.55 | 34.22 | 33.40 | 34.03 | 116,165 | +0.47(+1.39%) |
Oct 28, 2019 | 33.69 | 34.34 | 33.45 | 33.57 | 108,044 | +0.22(+0.66%) |
Oct 25, 2019 | 32.61 | 34.28 | 32.61 | 33.35 | 121,996 | +0.55(+1.69%) |
Oct 24, 2019 | 35.31 | 35.64 | 31.51 | 32.79 | 329,141 | -1.56(-4.53%) |
Oct 23, 2019 | 33.57 | 34.83 | 33.25 | 34.35 | 188,037 | +1.04(+3.12%) |
Oct 22, 2019 | 34.00 | 34.34 | 33.24 | 33.31 | 87,532 | -0.68(-1.99%) |
Oct 21, 2019 | 33.66 | 34.06 | 33.02 | 33.99 | 119,511 | +0.54(+1.63%) |
Oct 18, 2019 | 32.88 | 33.49 | 32.88 | 33.44 | 84,370 | +0.33(+1.01%) |
Oct 17, 2019 | 32.52 | 33.17 | 32.41 | 33.11 | 68,196 | +0.73(+2.27%) |
Oct 16, 2019 | 32.33 | 32.92 | 31.96 | 32.37 | 122,127 | +0.16(+0.50%) |
Oct 15, 2019 | 31.07 | 32.27 | 30.97 | 32.21 | 104,502 | +1.29(+4.17%) |
Oct 14, 2019 | 30.79 | 32.63 | 30.39 | 30.92 | 180,618 | +1.03(+3.45%) |
Oct 11, 2019 | 30.20 | 30.87 | 29.76 | 29.89 | 104,074 | -0.03(-0.10%) |
Oct 10, 2019 | 29.87 | 30.26 | 29.70 | 29.92 | 59,367 | +0.04(+0.13%) |
Oct 09, 2019 | 29.96 | 30.35 | 29.72 | 29.88 | 57,641 | +0.05(+0.16%) |
Oct 08, 2019 | 30.82 | 30.82 | 29.47 | 29.84 | 124,916 | -1.02(-3.31%) |
Oct 07, 2019 | 30.68 | 31.04 | 29.86 | 30.86 | 122,019 | +0.22(+0.72%) |
Oct 04, 2019 | 30.45 | 30.90 | 30.26 | 30.64 | 109,733 | +0.26(+0.85%) |
Oct 03, 2019 | 30.27 | 30.84 | 29.90 | 30.38 | 112,514 | +0.03(+0.09%) |
Oct 02, 2019 | 30.43 | 30.47 | 29.75 | 30.35 | 153,194 | -0.31(-1.03%) |
Oct 01, 2019 | 32.72 | 33.66 | 30.47 | 30.67 | 211,278 | -1.95(-5.97%) |
Sep 30, 2019 | 32.39 | 33.12 | 32.28 | 32.61 | 115,044 | +0.25(+0.77%) |
Sep 27, 2019 | 32.02 | 32.51 | 31.66 | 32.36 | 87,409 | +0.36(+1.13%) |
Sep 26, 2019 | 32.84 | 32.84 | 31.61 | 32.00 | 92,390 | -0.89(-2.70%) |
Sep 25, 2019 | 33.17 | 33.35 | 32.25 | 32.89 | 107,234 | -0.26(-0.78%) |
Sep 24, 2019 | 33.49 | 33.66 | 32.66 | 33.15 | 102,087 | -0.31(-0.91%) |
Sep 23, 2019 | 33.39 | 33.74 | 33.20 | 33.45 | 114,912 | -0.13(-0.40%) |
Sep 20, 2019 | 34.25 | 34.30 | 33.11 | 33.59 | 287,173 | -0.49(-1.43%) |
Sep 19, 2019 | 33.88 | 34.41 | 33.80 | 34.07 | 170,368 | -0.07(-0.20%) |
Sep 18, 2019 | 33.93 | 34.14 | 33.75 | 34.14 | 59,783 | +0.03(+0.08%) |
Sep 17, 2019 | 33.65 | 34.33 | 33.65 | 34.11 | 72,584 | +0.34(+1.02%) |
Sep 16, 2019 | 33.57 | 34.07 | 33.43 | 33.77 | 98,773 | -0.13(-0.39%) |
Sep 13, 2019 | 33.37 | 34.14 | 33.14 | 33.90 | 155,010 | +0.62(+1.86%) |
Sep 12, 2019 | 33.07 | 33.39 | 32.41 | 33.28 | 141,463 | +0.36(+1.10%) |
Sep 11, 2019 | 32.17 | 33.08 | 31.73 | 32.92 | 122,369 | +1.07(+3.36%) |
Sep 10, 2019 | 30.69 | 32.33 | 30.11 | 31.85 | 93,749 | +0.98(+3.18%) |
Sep 09, 2019 | 30.25 | 30.94 | 29.80 | 30.87 | 75,830 | +0.57(+1.89%) |
Sep 06, 2019 | 30.47 | 30.77 | 30.15 | 30.29 | 47,163 | -0.03(-0.09%) |
Sep 05, 2019 | 30.17 | 30.66 | 29.76 | 30.32 | 64,062 | +0.29(+0.95%) |
Sep 04, 2019 | 30.46 | 30.46 | 29.68 | 30.04 | 37,572 | -0.36(-1.19%) |
Sep 03, 2019 | 30.05 | 30.49 | 29.87 | 30.40 | 79,358 | +0.19(+0.63%) |
Aug 30, 2019 | 30.29 | 30.95 | 29.84 | 30.21 | 50,936 | +0.01(+0.03%) |
Aug 29, 2019 | 30.67 | 30.76 | 30.05 | 30.20 | 53,710 | -0.19(-0.63%) |
Aug 28, 2019 | 30.01 | 30.93 | 30.01 | 30.39 | 37,729 | +0.19(+0.63%) |
Aug 27, 2019 | 30.45 | 30.58 | 29.95 | 30.20 | 67,313 | -0.06(-0.19%) |
Aug 26, 2019 | 29.94 | 30.38 | 29.79 | 30.26 | 80,064 | +0.63(+2.13%) |
Aug 23, 2019 | 30.01 | 30.29 | 29.49 | 29.63 | 106,275 | -0.38(-1.27%) |
Aug 22, 2019 | 30.12 | 30.28 | 29.49 | 30.01 | 73,560 | -0.22(-0.73%) |
Aug 21, 2019 | 29.90 | 30.26 | 29.37 | 30.23 | 68,188 | +0.50(+1.67%) |
Aug 20, 2019 | 30.01 | 30.24 | 29.58 | 29.73 | 67,104 | -0.24(-0.81%) |
Aug 19, 2019 | 30.24 | 30.24 | 29.88 | 29.97 | 56,098 | -0.02(-0.06%) |
Aug 16, 2019 | 29.56 | 30.06 | 29.44 | 29.99 | 57,274 | +0.49(+1.68%) |
Aug 15, 2019 | 30.09 | 30.38 | 29.32 | 29.50 | 110,727 | -0.54(-1.81%) |
Aug 14, 2019 | 30.48 | 30.48 | 29.69 | 30.04 | 90,771 | -0.79(-2.56%) |
Aug 13, 2019 | 30.20 | 30.90 | 30.20 | 30.83 | 58,498 | +0.53(+1.76%) |
Aug 12, 2019 | 30.22 | 30.55 | 30.02 | 30.30 | 113,329 | +0.00(+0.00%) |
Aug 09, 2019 | 30.93 | 30.93 | 30.21 | 30.30 | 108,138 | -0.74(-2.39%) |
Aug 08, 2019 | 30.64 | 31.13 | 30.37 | 31.04 | 66,789 | +0.62(+2.03%) |
Aug 07, 2019 | 30.76 | 31.14 | 30.21 | 30.42 | 91,738 | -0.69(-2.20%) |
Aug 06, 2019 | 29.72 | 31.29 | 29.72 | 31.11 | 210,344 | +1.55(+5.25%) |
Aug 05, 2019 | 29.53 | 29.61 | 29.09 | 29.56 | 118,822 | -0.48(-1.58%) |
Aug 02, 2019 | 30.49 | 30.54 | 29.50 | 30.03 | 119,278 | -0.72(-2.35%) |