Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.66 | 31.84 | 31.38 | 31.81 | 126,663 | +0.14(+0.44%) |
Oct 30, 2019 | 31.65 | 31.81 | 31.28 | 31.67 | 157,630 | -0.06(-0.19%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.73 | 134,537 | +0.37(+1.19%) |
Oct 28, 2019 | 31.19 | 31.60 | 31.19 | 31.35 | 73,745 | +0.31(+0.98%) |
Oct 25, 2019 | 30.81 | 31.14 | 30.73 | 31.05 | 76,718 | +0.27(+0.86%) |
Oct 24, 2019 | 30.86 | 30.95 | 30.70 | 30.78 | 74,760 | +0.04(+0.13%) |
Oct 23, 2019 | 30.78 | 30.78 | 30.26 | 30.74 | 125,587 | -0.04(-0.13%) |
Oct 22, 2019 | 30.38 | 30.87 | 30.29 | 30.78 | 129,985 | +0.47(+1.56%) |
Oct 21, 2019 | 30.11 | 30.63 | 29.82 | 30.31 | 97,259 | +0.28(+0.93%) |
Oct 18, 2019 | 29.67 | 30.19 | 29.48 | 30.03 | 121,835 | +0.33(+1.11%) |
Oct 17, 2019 | 29.36 | 29.71 | 29.29 | 29.70 | 114,449 | +0.45(+1.55%) |
Oct 16, 2019 | 29.08 | 29.37 | 28.97 | 29.25 | 67,437 | +0.10(+0.34%) |
Oct 15, 2019 | 28.89 | 29.18 | 28.66 | 29.15 | 79,168 | +0.36(+1.26%) |
Oct 14, 2019 | 29.05 | 29.26 | 28.54 | 28.79 | 83,487 | -0.30(-1.05%) |
Oct 11, 2019 | 29.22 | 29.74 | 29.07 | 29.09 | 137,281 | +0.29(+0.99%) |
Oct 10, 2019 | 28.74 | 28.92 | 28.56 | 28.80 | 93,964 | +0.19(+0.65%) |
Oct 09, 2019 | 28.85 | 28.85 | 28.51 | 28.62 | 90,332 | +0.04(+0.14%) |
Oct 08, 2019 | 28.88 | 29.05 | 28.38 | 28.58 | 304,847 | -0.35(-1.22%) |
Oct 07, 2019 | 28.88 | 29.09 | 28.86 | 28.93 | 90,680 | -0.13(-0.44%) |
Oct 04, 2019 | 28.77 | 29.13 | 28.63 | 29.06 | 69,809 | +0.21(+0.72%) |
Oct 03, 2019 | 28.95 | 29.04 | 28.46 | 28.85 | 63,333 | -0.09(-0.31%) |
Oct 02, 2019 | 29.13 | 29.43 | 28.68 | 28.94 | 111,445 | -0.44(-1.51%) |
Oct 01, 2019 | 30.19 | 30.58 | 29.27 | 29.39 | 82,562 | -0.78(-2.58%) |
Sep 30, 2019 | 30.35 | 30.51 | 30.08 | 30.16 | 203,771 | -0.10(-0.33%) |
Sep 27, 2019 | 30.56 | 30.79 | 30.18 | 30.26 | 66,354 | -0.15(-0.49%) |
Sep 26, 2019 | 30.49 | 30.66 | 30.07 | 30.41 | 77,497 | -0.09(-0.29%) |
Sep 25, 2019 | 29.79 | 30.51 | 29.72 | 30.50 | 110,786 | +0.63(+2.11%) |
Sep 24, 2019 | 30.22 | 30.30 | 29.67 | 29.87 | 126,793 | -0.32(-1.08%) |
Sep 23, 2019 | 30.25 | 30.53 | 30.13 | 30.19 | 101,006 | -0.20(-0.65%) |
Sep 20, 2019 | 30.10 | 30.51 | 30.06 | 30.39 | 308,298 | +0.26(+0.85%) |
Sep 19, 2019 | 30.50 | 30.70 | 30.11 | 30.13 | 98,774 | -0.29(-0.94%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.13 | 30.42 | 153,157 | -0.41(-1.34%) |
Sep 17, 2019 | 30.67 | 30.86 | 30.24 | 30.83 | 84,743 | -0.04(-0.13%) |
Sep 16, 2019 | 31.22 | 31.65 | 30.86 | 30.87 | 102,762 | -0.56(-1.78%) |
Sep 13, 2019 | 30.79 | 31.73 | 30.66 | 31.43 | 104,561 | +0.89(+2.90%) |
Sep 12, 2019 | 31.02 | 31.03 | 30.28 | 30.55 | 244,934 | -0.32(-1.05%) |
Sep 11, 2019 | 30.13 | 30.87 | 29.95 | 30.87 | 165,113 | +0.86(+2.85%) |
Sep 10, 2019 | 29.89 | 30.32 | 29.74 | 30.02 | 101,323 | +0.13(+0.43%) |
Sep 09, 2019 | 29.67 | 30.08 | 29.56 | 29.89 | 123,888 | +0.25(+0.83%) |
Sep 06, 2019 | 29.95 | 29.95 | 29.59 | 29.64 | 65,642 | -0.16(-0.53%) |
Sep 05, 2019 | 29.08 | 29.91 | 29.08 | 29.80 | 123,167 | +0.98(+3.42%) |
Sep 04, 2019 | 28.91 | 28.96 | 28.69 | 28.81 | 72,660 | +0.18(+0.62%) |
Sep 03, 2019 | 28.77 | 28.85 | 28.35 | 28.64 | 146,173 | -0.28(-0.95%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.71 | 28.91 | 81,596 | +0.03(+0.10%) |
Aug 29, 2019 | 28.64 | 28.92 | 28.64 | 28.88 | 115,965 | +0.41(+1.45%) |
Aug 28, 2019 | 28.28 | 28.73 | 28.13 | 28.47 | 83,339 | +0.16(+0.56%) |
Aug 27, 2019 | 28.50 | 28.62 | 28.28 | 28.31 | 113,092 | -0.01(-0.03%) |
Aug 26, 2019 | 28.53 | 28.58 | 28.04 | 28.32 | 141,056 | +0.15(+0.52%) |
Aug 23, 2019 | 28.78 | 28.85 | 28.12 | 28.18 | 148,052 | -0.63(-2.19%) |
Aug 22, 2019 | 28.91 | 29.12 | 28.67 | 28.80 | 82,404 | -0.10(-0.34%) |
Aug 21, 2019 | 28.71 | 29.09 | 28.68 | 28.90 | 111,130 | +0.24(+0.82%) |
Aug 20, 2019 | 29.12 | 29.13 | 28.61 | 28.67 | 55,836 | -0.39(-1.35%) |
Aug 19, 2019 | 29.03 | 29.25 | 28.80 | 29.06 | 78,640 | +0.29(+0.99%) |
Aug 16, 2019 | 28.64 | 28.83 | 28.57 | 28.78 | 65,642 | +0.31(+1.07%) |
Aug 15, 2019 | 28.31 | 28.63 | 28.16 | 28.47 | 113,876 | +0.25(+0.87%) |
Aug 14, 2019 | 28.37 | 28.72 | 28.10 | 28.22 | 138,764 | -0.56(-1.95%) |
Aug 13, 2019 | 28.49 | 29.11 | 28.20 | 28.79 | 52,978 | +0.22(+0.76%) |
Aug 12, 2019 | 28.51 | 28.80 | 28.46 | 28.57 | 82,839 | -0.10(-0.34%) |
Aug 09, 2019 | 29.19 | 29.38 | 28.48 | 28.67 | 78,243 | -0.49(-1.69%) |
Aug 08, 2019 | 29.19 | 29.55 | 29.08 | 29.16 | 123,048 | +0.12(+0.41%) |
Aug 07, 2019 | 28.87 | 29.22 | 28.76 | 29.04 | 120,002 | -0.13(-0.44%) |
Aug 06, 2019 | 28.93 | 29.38 | 28.72 | 29.17 | 145,052 | +0.27(+0.92%) |
Aug 05, 2019 | 29.21 | 29.40 | 28.53 | 28.90 | 217,065 | -0.68(-2.30%) |
Aug 02, 2019 | 29.42 | 29.81 | 29.15 | 29.58 | 99,379 | +0.04(+0.13%) |