Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.06 | 31.37 | 28.14 | 30.88 | 468,299 | -1.97(-6.00%) |
Oct 30, 2019 | 33.46 | 33.84 | 32.80 | 32.85 | 224,829 | -0.62(-1.85%) |
Oct 29, 2019 | 33.39 | 33.82 | 33.09 | 33.47 | 104,069 | -0.04(-0.12%) |
Oct 28, 2019 | 33.41 | 33.69 | 33.37 | 33.51 | 94,712 | +0.23(+0.69%) |
Oct 25, 2019 | 33.16 | 33.56 | 33.08 | 33.28 | 98,400 | +0.04(+0.12%) |
Oct 24, 2019 | 33.83 | 33.94 | 33.19 | 33.24 | 96,286 | -0.43(-1.28%) |
Oct 23, 2019 | 33.73 | 33.73 | 33.27 | 33.67 | 191,761 | +0.02(+0.06%) |
Oct 22, 2019 | 33.00 | 33.74 | 32.81 | 33.65 | 113,664 | +0.61(+1.85%) |
Oct 21, 2019 | 32.95 | 33.27 | 32.91 | 33.04 | 124,309 | +0.39(+1.19%) |
Oct 18, 2019 | 32.15 | 32.92 | 32.15 | 32.65 | 234,700 | +0.28(+0.86%) |
Oct 17, 2019 | 32.33 | 32.68 | 32.22 | 32.37 | 184,718 | +0.25(+0.78%) |
Oct 16, 2019 | 31.87 | 32.37 | 31.87 | 32.12 | 134,399 | +0.13(+0.41%) |
Oct 15, 2019 | 31.46 | 32.30 | 31.32 | 31.99 | 103,468 | +0.59(+1.88%) |
Oct 14, 2019 | 31.12 | 31.53 | 30.98 | 31.40 | 81,121 | +0.27(+0.87%) |
Oct 11, 2019 | 30.69 | 31.40 | 30.50 | 31.13 | 189,800 | +0.96(+3.18%) |
Oct 10, 2019 | 30.03 | 30.52 | 29.98 | 30.17 | 153,683 | +0.33(+1.11%) |
Oct 09, 2019 | 29.80 | 29.89 | 29.56 | 29.84 | 206,271 | +0.34(+1.15%) |
Oct 08, 2019 | 29.72 | 29.97 | 29.35 | 29.50 | 190,507 | -0.54(-1.80%) |
Oct 07, 2019 | 29.95 | 30.29 | 29.57 | 30.04 | 235,986 | -0.09(-0.30%) |
Oct 04, 2019 | 29.99 | 30.34 | 29.93 | 30.13 | 137,200 | +0.17(+0.57%) |
Oct 03, 2019 | 30.35 | 30.35 | 29.63 | 29.96 | 159,570 | -0.46(-1.51%) |
Oct 02, 2019 | 30.26 | 30.95 | 29.92 | 30.42 | 263,225 | -0.15(-0.49%) |
Oct 01, 2019 | 30.96 | 31.72 | 30.52 | 30.57 | 199,475 | -0.40(-1.29%) |
Sep 30, 2019 | 30.97 | 31.41 | 30.81 | 30.97 | 205,816 | +0.12(+0.39%) |
Sep 27, 2019 | 30.68 | 31.18 | 30.53 | 30.85 | 178,300 | +0.23(+0.75%) |
Sep 26, 2019 | 30.38 | 30.69 | 30.14 | 30.62 | 156,389 | +0.24(+0.79%) |
Sep 25, 2019 | 29.71 | 30.45 | 29.56 | 30.38 | 239,683 | +0.75(+2.53%) |
Sep 24, 2019 | 30.48 | 30.57 | 29.47 | 29.63 | 249,679 | -0.89(-2.92%) |
Sep 23, 2019 | 30.85 | 31.14 | 30.48 | 30.52 | 158,425 | -0.48(-1.55%) |
Sep 20, 2019 | 31.21 | 31.61 | 30.97 | 31.00 | 492,500 | -0.27(-0.86%) |
Sep 19, 2019 | 31.95 | 32.11 | 31.17 | 31.27 | 165,693 | -0.50(-1.57%) |
Sep 18, 2019 | 32.53 | 32.66 | 31.43 | 31.77 | 286,716 | -0.73(-2.25%) |
Sep 17, 2019 | 32.55 | 32.64 | 32.27 | 32.50 | 171,384 | -0.24(-0.73%) |
Sep 16, 2019 | 33.19 | 33.53 | 32.60 | 32.74 | 159,157 | -0.57(-1.71%) |
Sep 13, 2019 | 33.55 | 33.88 | 32.98 | 33.31 | 207,900 | +0.12(+0.36%) |
Sep 12, 2019 | 33.14 | 33.33 | 32.45 | 33.19 | 185,551 | +0.06(+0.18%) |
Sep 11, 2019 | 32.73 | 33.33 | 32.18 | 33.13 | 169,947 | +0.59(+1.81%) |
Sep 10, 2019 | 32.19 | 32.64 | 31.79 | 32.54 | 185,922 | +0.05(+0.15%) |
Sep 09, 2019 | 31.61 | 32.57 | 31.43 | 32.49 | 166,937 | +1.05(+3.34%) |
Sep 06, 2019 | 32.09 | 32.09 | 31.43 | 31.44 | 117,600 | -0.56(-1.75%) |
Sep 05, 2019 | 30.85 | 32.15 | 30.85 | 32.00 | 277,444 | +1.71(+5.65%) |
Sep 04, 2019 | 30.45 | 30.55 | 30.18 | 30.29 | 176,779 | +0.34(+1.14%) |
Sep 03, 2019 | 30.68 | 30.72 | 29.81 | 29.95 | 265,541 | -0.76(-2.47%) |
Aug 30, 2019 | 30.64 | 30.78 | 30.45 | 30.71 | 106,200 | +0.22(+0.72%) |
Aug 29, 2019 | 30.37 | 30.68 | 30.31 | 30.49 | 138,311 | +0.51(+1.70%) |
Aug 28, 2019 | 29.71 | 30.06 | 29.33 | 29.98 | 120,388 | +0.27(+0.91%) |
Aug 27, 2019 | 30.22 | 30.47 | 29.46 | 29.71 | 138,882 | -0.31(-1.03%) |
Aug 26, 2019 | 30.75 | 30.75 | 29.78 | 30.02 | 141,073 | -0.23(-0.76%) |
Aug 23, 2019 | 30.80 | 31.45 | 30.07 | 30.25 | 170,900 | -0.92(-2.95%) |
Aug 22, 2019 | 31.07 | 31.38 | 30.98 | 31.17 | 88,130 | +0.19(+0.61%) |
Aug 21, 2019 | 31.42 | 31.86 | 30.84 | 30.98 | 116,989 | -0.03(-0.10%) |
Aug 20, 2019 | 30.60 | 31.24 | 30.29 | 31.01 | 134,776 | +0.29(+0.94%) |
Aug 19, 2019 | 31.09 | 31.11 | 30.71 | 30.72 | 151,856 | +0.12(+0.39%) |
Aug 16, 2019 | 30.06 | 30.80 | 30.06 | 30.60 | 129,100 | +0.76(+2.55%) |
Aug 15, 2019 | 29.75 | 30.15 | 29.50 | 29.84 | 116,821 | +0.16(+0.54%) |
Aug 14, 2019 | 30.00 | 30.25 | 29.64 | 29.68 | 217,461 | -0.97(-3.16%) |
Aug 13, 2019 | 30.00 | 31.05 | 29.90 | 30.65 | 114,550 | +0.57(+1.89%) |
Aug 12, 2019 | 30.65 | 30.72 | 30.07 | 30.08 | 178,836 | -0.74(-2.40%) |
Aug 09, 2019 | 31.01 | 31.14 | 30.46 | 30.82 | 172,000 | -0.26(-0.84%) |
Aug 08, 2019 | 30.79 | 31.23 | 30.55 | 31.08 | 195,940 | +0.41(+1.34%) |
Aug 07, 2019 | 30.85 | 30.97 | 30.41 | 30.67 | 283,361 | -0.55(-1.76%) |
Aug 06, 2019 | 31.44 | 31.58 | 30.61 | 31.22 | 242,679 | +0.21(+0.68%) |
Aug 05, 2019 | 29.67 | 31.14 | 29.30 | 31.01 | 396,629 | +0.76(+2.51%) |
Aug 02, 2019 | 30.63 | 30.74 | 29.91 | 30.25 | 409,300 | -0.65(-2.10%) |