Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.00 | 33.80 | 32.20 | 32.80 | 8,281 | -0.40(-1.20%) |
Oct 30, 2019 | 33.80 | 33.80 | 32.50 | 33.20 | 4,943 | -0.70(-2.06%) |
Oct 29, 2019 | 34.00 | 34.40 | 32.94 | 33.90 | 16,479 | -0.50(-1.45%) |
Oct 28, 2019 | 34.00 | 35.10 | 33.90 | 34.40 | 19,069 | +0.50(+1.47%) |
Oct 25, 2019 | 34.20 | 34.90 | 33.80 | 33.90 | 4,940 | -0.30(-0.88%) |
Oct 24, 2019 | 35.00 | 35.00 | 34.00 | 34.20 | 2,656 | -0.90(-2.56%) |
Oct 23, 2019 | 34.90 | 35.90 | 34.30 | 35.10 | 7,434 | +0.30(+0.86%) |
Oct 22, 2019 | 36.00 | 36.70 | 34.10 | 34.80 | 8,164 | -1.40(-3.87%) |
Oct 21, 2019 | 33.00 | 36.70 | 32.00 | 36.20 | 31,161 | +3.40(+10.37%) |
Oct 18, 2019 | 33.50 | 33.50 | 32.20 | 32.80 | 6,160 | -1.10(-3.24%) |
Oct 17, 2019 | 33.50 | 34.40 | 33.20 | 33.90 | 22,878 | +0.10(+0.30%) |
Oct 16, 2019 | 32.40 | 34.10 | 31.80 | 33.80 | 18,337 | +1.70(+5.30%) |
Oct 15, 2019 | 31.60 | 32.30 | 30.80 | 32.10 | 4,825 | +0.60(+1.90%) |
Oct 14, 2019 | 31.70 | 32.00 | 31.20 | 31.50 | 3,647 | -0.50(-1.56%) |
Oct 11, 2019 | 31.20 | 32.10 | 31.20 | 32.00 | 7,440 | +1.30(+4.23%) |
Oct 10, 2019 | 31.00 | 31.30 | 30.70 | 30.70 | 5,522 | -0.20(-0.65%) |
Oct 09, 2019 | 30.80 | 31.40 | 30.50 | 30.90 | 7,866 | -0.10(-0.32%) |
Oct 08, 2019 | 30.50 | 31.10 | 29.40 | 31.00 | 16,862 | +0.90(+2.99%) |
Oct 07, 2019 | 30.00 | 30.80 | 30.00 | 30.10 | 6,446 | +0.30(+1.01%) |
Oct 04, 2019 | 31.00 | 31.08 | 29.40 | 29.80 | 14,240 | -1.10(-3.56%) |
Oct 03, 2019 | 31.60 | 31.77 | 30.60 | 30.90 | 7,676 | -0.70(-2.22%) |
Oct 02, 2019 | 32.80 | 33.20 | 31.50 | 31.60 | 8,241 | -1.30(-3.95%) |
Oct 01, 2019 | 33.60 | 34.10 | 31.65 | 32.90 | 13,676 | -0.50(-1.50%) |
Sep 30, 2019 | 33.40 | 34.60 | 33.10 | 33.40 | 6,660 | +0.30(+0.91%) |
Sep 27, 2019 | 33.50 | 33.70 | 33.00 | 33.10 | 6,440 | -0.20(-0.60%) |
Sep 26, 2019 | 33.70 | 34.30 | 33.20 | 33.30 | 5,060 | -0.40(-1.19%) |
Sep 25, 2019 | 33.20 | 34.10 | 33.20 | 33.70 | 10,830 | +0.50(+1.51%) |
Sep 24, 2019 | 33.90 | 34.00 | 32.50 | 33.20 | 10,161 | -0.60(-1.78%) |
Sep 23, 2019 | 33.20 | 34.10 | 33.00 | 33.80 | 22,605 | +0.30(+0.90%) |
Sep 20, 2019 | 32.40 | 33.50 | 31.50 | 33.50 | 91,610 | +1.00(+3.08%) |
Sep 19, 2019 | 33.90 | 34.60 | 32.50 | 32.50 | 21,618 | -1.20(-3.56%) |
Sep 18, 2019 | 34.10 | 34.20 | 33.60 | 33.70 | 6,978 | -0.20(-0.59%) |
Sep 17, 2019 | 34.20 | 34.50 | 33.30 | 33.90 | 11,481 | -0.40(-1.17%) |
Sep 16, 2019 | 34.20 | 35.00 | 33.80 | 34.30 | 8,188 | -0.30(-0.87%) |
Sep 13, 2019 | 36.00 | 36.00 | 34.50 | 34.60 | 13,560 | -1.50(-4.16%) |
Sep 12, 2019 | 37.50 | 37.50 | 35.30 | 36.10 | 35,285 | -1.70(-4.50%) |
Sep 11, 2019 | 35.80 | 38.20 | 34.20 | 37.80 | 69,630 | +2.40(+6.78%) |
Sep 10, 2019 | 34.00 | 35.50 | 32.90 | 35.40 | 40,870 | +1.60(+4.73%) |
Sep 09, 2019 | 35.70 | 35.70 | 32.90 | 33.80 | 35,930 | -1.50(-4.25%) |
Sep 06, 2019 | 33.10 | 36.70 | 33.10 | 35.30 | 80,220 | +0.70(+2.02%) |
Sep 05, 2019 | 33.00 | 34.80 | 32.10 | 34.60 | 56,607 | +2.00(+6.13%) |
Sep 04, 2019 | 32.80 | 32.80 | 32.20 | 32.60 | 8,536 | +0.20(+0.62%) |
Sep 03, 2019 | 32.60 | 32.60 | 31.80 | 32.40 | 7,468 | -0.20(-0.61%) |
Aug 30, 2019 | 31.80 | 32.90 | 31.10 | 32.60 | 17,480 | +0.90(+2.84%) |
Aug 29, 2019 | 31.40 | 31.80 | 31.10 | 31.70 | 6,519 | +0.60(+1.93%) |
Aug 28, 2019 | 30.50 | 31.40 | 30.20 | 31.10 | 4,087 | +0.40(+1.30%) |
Aug 27, 2019 | 30.60 | 31.20 | 30.00 | 30.70 | 13,155 | +0.30(+0.99%) |
Aug 26, 2019 | 30.70 | 30.90 | 30.30 | 30.40 | 8,379 | +0.00(+0.00%) |
Aug 23, 2019 | 31.70 | 32.00 | 30.20 | 30.40 | 14,350 | -1.50(-4.70%) |
Aug 22, 2019 | 32.10 | 33.00 | 31.60 | 31.90 | 16,632 | +0.00(+0.00%) |
Aug 21, 2019 | 32.50 | 33.40 | 31.89 | 31.90 | 24,731 | -0.10(-0.31%) |
Aug 20, 2019 | 31.70 | 32.80 | 31.70 | 32.00 | 8,332 | +0.00(+0.00%) |
Aug 19, 2019 | 32.50 | 33.50 | 31.64 | 32.00 | 58,353 | +0.00(+0.00%) |
Aug 16, 2019 | 32.50 | 35.00 | 30.85 | 32.00 | 62,660 | +0.30(+0.95%) |
Aug 15, 2019 | 30.90 | 32.40 | 30.40 | 31.70 | 21,573 | +0.90(+2.92%) |
Aug 14, 2019 | 30.40 | 33.00 | 30.40 | 30.80 | 46,634 | +0.00(+0.00%) |
Aug 13, 2019 | 30.40 | 31.30 | 30.40 | 30.80 | 5,874 | -0.10(-0.32%) |
Aug 12, 2019 | 30.20 | 32.30 | 30.20 | 30.90 | 17,739 | +0.70(+2.32%) |
Aug 09, 2019 | 30.60 | 30.90 | 29.40 | 30.20 | 7,220 | -0.60(-1.95%) |
Aug 08, 2019 | 30.40 | 31.10 | 30.20 | 30.80 | 7,349 | +0.70(+2.33%) |
Aug 07, 2019 | 29.90 | 30.80 | 29.00 | 30.10 | 11,405 | -0.30(-0.99%) |
Aug 06, 2019 | 30.00 | 30.50 | 29.10 | 30.40 | 8,084 | +0.50(+1.67%) |
Aug 05, 2019 | 30.50 | 30.90 | 29.90 | 29.90 | 17,169 | -1.00(-3.24%) |
Aug 02, 2019 | 30.90 | 31.30 | 30.60 | 30.90 | 8,090 | +0.00(+0.00%) |