Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.90 | 31.68 | 30.58 | 31.50 | 103,444 | +0.50(+1.61%) |
Oct 30, 2019 | 30.82 | 31.24 | 29.60 | 31.00 | 168,874 | +0.33(+1.08%) |
Oct 29, 2019 | 30.83 | 31.00 | 30.41 | 30.67 | 139,868 | -0.15(-0.49%) |
Oct 28, 2019 | 29.89 | 31.00 | 29.73 | 30.82 | 133,962 | +1.02(+3.42%) |
Oct 25, 2019 | 28.52 | 29.90 | 28.52 | 29.80 | 99,700 | +1.18(+4.12%) |
Oct 24, 2019 | 28.77 | 28.79 | 28.12 | 28.62 | 65,559 | -0.04(-0.14%) |
Oct 23, 2019 | 29.21 | 29.39 | 28.06 | 28.66 | 132,724 | -0.57(-1.95%) |
Oct 22, 2019 | 29.60 | 30.00 | 29.20 | 29.23 | 95,872 | -0.27(-0.92%) |
Oct 21, 2019 | 30.02 | 30.21 | 29.30 | 29.50 | 62,331 | -0.30(-1.01%) |
Oct 18, 2019 | 30.15 | 30.65 | 29.62 | 29.80 | 55,400 | -0.52(-1.72%) |
Oct 17, 2019 | 30.25 | 30.65 | 30.06 | 30.32 | 202,380 | +0.25(+0.83%) |
Oct 16, 2019 | 29.66 | 30.46 | 29.46 | 30.07 | 67,661 | +0.35(+1.18%) |
Oct 15, 2019 | 29.18 | 30.20 | 29.04 | 29.72 | 86,080 | +0.67(+2.31%) |
Oct 14, 2019 | 28.70 | 30.48 | 28.70 | 29.05 | 168,633 | +0.25(+0.87%) |
Oct 11, 2019 | 28.60 | 28.96 | 27.82 | 28.80 | 136,300 | +0.60(+2.13%) |
Oct 10, 2019 | 28.42 | 29.35 | 28.16 | 28.20 | 170,488 | -0.23(-0.81%) |
Oct 09, 2019 | 27.51 | 28.79 | 27.51 | 28.43 | 108,449 | +1.03(+3.76%) |
Oct 08, 2019 | 27.49 | 27.68 | 27.08 | 27.40 | 184,361 | -0.37(-1.33%) |
Oct 07, 2019 | 28.14 | 28.57 | 27.46 | 27.77 | 225,993 | -0.59(-2.08%) |
Oct 04, 2019 | 28.50 | 29.00 | 27.59 | 28.36 | 118,800 | -0.21(-0.74%) |
Oct 03, 2019 | 28.07 | 28.71 | 27.77 | 28.57 | 610,208 | +0.30(+1.06%) |
Oct 02, 2019 | 28.47 | 29.15 | 27.90 | 28.27 | 244,016 | -0.34(-1.19%) |
Oct 01, 2019 | 29.28 | 30.15 | 28.57 | 28.61 | 406,997 | -0.62(-2.12%) |
Sep 30, 2019 | 29.70 | 30.41 | 28.94 | 29.23 | 213,564 | -0.56(-1.88%) |
Sep 27, 2019 | 29.97 | 29.97 | 28.78 | 29.79 | 182,000 | +0.02(+0.07%) |
Sep 26, 2019 | 30.87 | 31.26 | 29.37 | 29.77 | 145,666 | -1.10(-3.56%) |
Sep 25, 2019 | 31.40 | 31.45 | 30.37 | 30.87 | 131,742 | -0.53(-1.69%) |
Sep 24, 2019 | 31.33 | 31.70 | 30.71 | 31.40 | 245,204 | +0.23(+0.74%) |
Sep 23, 2019 | 31.00 | 32.27 | 30.93 | 31.17 | 180,179 | +0.29(+0.94%) |
Sep 20, 2019 | 29.07 | 31.12 | 28.96 | 30.88 | 321,700 | +1.80(+6.19%) |
Sep 19, 2019 | 28.81 | 29.41 | 28.81 | 29.08 | 86,856 | +0.29(+1.01%) |
Sep 18, 2019 | 29.59 | 29.79 | 28.47 | 28.79 | 112,857 | -0.80(-2.70%) |
Sep 17, 2019 | 28.79 | 30.20 | 28.79 | 29.59 | 89,928 | +0.75(+2.60%) |
Sep 16, 2019 | 28.26 | 29.57 | 28.26 | 28.84 | 121,868 | +0.31(+1.09%) |
Sep 13, 2019 | 29.91 | 30.07 | 28.24 | 28.53 | 125,400 | -1.20(-4.04%) |
Sep 12, 2019 | 30.06 | 30.25 | 29.37 | 29.73 | 85,407 | -0.18(-0.60%) |
Sep 11, 2019 | 29.95 | 30.51 | 29.60 | 29.91 | 96,735 | -0.10(-0.33%) |
Sep 10, 2019 | 28.78 | 30.56 | 28.02 | 30.01 | 173,951 | +1.09(+3.77%) |
Sep 09, 2019 | 29.29 | 29.34 | 26.90 | 28.92 | 108,586 | -0.34(-1.16%) |
Sep 06, 2019 | 29.00 | 29.95 | 28.79 | 29.26 | 142,800 | +0.27(+0.93%) |
Sep 05, 2019 | 28.64 | 29.42 | 28.42 | 28.99 | 120,746 | +0.59(+2.08%) |
Sep 04, 2019 | 28.46 | 28.62 | 27.75 | 28.40 | 100,211 | +0.15(+0.53%) |
Sep 03, 2019 | 28.66 | 30.10 | 27.75 | 28.25 | 211,860 | -0.62(-2.15%) |
Aug 30, 2019 | 30.46 | 30.68 | 28.52 | 28.87 | 94,300 | -1.40(-4.63%) |
Aug 29, 2019 | 31.01 | 31.12 | 30.23 | 30.27 | 115,327 | -0.43(-1.40%) |
Aug 28, 2019 | 30.47 | 31.05 | 30.20 | 30.70 | 64,053 | +0.21(+0.69%) |
Aug 27, 2019 | 31.12 | 31.20 | 30.23 | 30.49 | 62,981 | -0.40(-1.29%) |
Aug 26, 2019 | 30.31 | 31.34 | 29.65 | 30.89 | 82,623 | +0.94(+3.14%) |
Aug 23, 2019 | 30.53 | 31.29 | 29.39 | 29.95 | 199,200 | -0.73(-2.38%) |
Aug 22, 2019 | 31.23 | 31.96 | 30.30 | 30.68 | 226,340 | -2.10(-6.41%) |
Aug 21, 2019 | 32.10 | 32.98 | 31.72 | 32.78 | 106,373 | +0.79(+2.47%) |
Aug 20, 2019 | 31.88 | 33.15 | 31.77 | 31.99 | 145,999 | +0.21(+0.66%) |
Aug 19, 2019 | 31.35 | 32.10 | 30.60 | 31.78 | 136,271 | +0.92(+2.98%) |
Aug 16, 2019 | 31.20 | 31.72 | 30.80 | 30.86 | 117,500 | -0.07(-0.23%) |
Aug 15, 2019 | 30.89 | 31.28 | 30.02 | 30.93 | 107,497 | +0.06(+0.19%) |
Aug 14, 2019 | 32.18 | 32.37 | 30.62 | 30.87 | 184,115 | -1.98(-6.03%) |
Aug 13, 2019 | 32.86 | 34.48 | 31.21 | 32.85 | 193,887 | -0.56(-1.68%) |
Aug 12, 2019 | 32.96 | 34.27 | 32.85 | 33.41 | 309,095 | -0.20(-0.60%) |
Aug 09, 2019 | 35.85 | 35.85 | 29.55 | 33.61 | 773,500 | +8.50(+33.85%) |
Aug 08, 2019 | 24.55 | 25.51 | 24.33 | 25.11 | 189,196 | +0.72(+2.95%) |
Aug 07, 2019 | 24.00 | 24.66 | 23.52 | 24.39 | 78,680 | -0.09(-0.37%) |
Aug 06, 2019 | 24.17 | 24.90 | 24.09 | 24.48 | 91,871 | +0.08(+0.33%) |
Aug 05, 2019 | 24.50 | 24.80 | 23.92 | 24.40 | 74,878 | -0.72(-2.87%) |
Aug 02, 2019 | 25.13 | 25.43 | 24.61 | 25.12 | 75,700 | -0.05(-0.20%) |