Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.26 | 32.21 | 30.26 | 31.56 | 482,364 | -0.65(-2.01%) |
Oct 30, 2019 | 32.23 | 32.28 | 31.42 | 32.21 | 216,434 | -0.02(-0.06%) |
Oct 29, 2019 | 31.99 | 32.64 | 31.94 | 32.23 | 253,211 | +0.24(+0.75%) |
Oct 28, 2019 | 31.24 | 32.12 | 31.24 | 31.99 | 204,746 | +0.96(+3.09%) |
Oct 25, 2019 | 30.82 | 31.38 | 30.39 | 31.03 | 148,007 | +0.16(+0.53%) |
Oct 24, 2019 | 30.67 | 31.07 | 30.34 | 30.87 | 176,128 | +0.34(+1.10%) |
Oct 23, 2019 | 30.83 | 30.98 | 30.39 | 30.53 | 189,028 | -0.34(-1.09%) |
Oct 22, 2019 | 31.11 | 31.13 | 30.57 | 30.87 | 138,596 | -0.27(-0.85%) |
Oct 21, 2019 | 30.84 | 31.53 | 30.65 | 31.13 | 210,726 | +0.60(+1.98%) |
Oct 18, 2019 | 30.79 | 30.96 | 30.35 | 30.53 | 199,193 | -0.45(-1.44%) |
Oct 17, 2019 | 30.76 | 31.25 | 30.42 | 30.98 | 320,034 | +0.41(+1.34%) |
Oct 16, 2019 | 30.41 | 30.73 | 30.15 | 30.57 | 171,122 | +0.05(+0.17%) |
Oct 15, 2019 | 30.52 | 30.78 | 29.86 | 30.52 | 196,317 | +0.14(+0.47%) |
Oct 14, 2019 | 30.37 | 30.81 | 30.00 | 30.37 | 281,646 | -0.12(-0.40%) |
Oct 11, 2019 | 29.93 | 31.00 | 29.77 | 30.50 | 276,742 | +0.98(+3.32%) |
Oct 10, 2019 | 29.41 | 29.78 | 29.34 | 29.52 | 209,089 | +0.25(+0.86%) |
Oct 09, 2019 | 29.33 | 29.65 | 29.25 | 29.27 | 181,993 | +0.15(+0.51%) |
Oct 08, 2019 | 28.85 | 29.45 | 28.60 | 29.12 | 155,968 | -0.04(-0.13%) |
Oct 07, 2019 | 29.19 | 29.48 | 28.99 | 29.16 | 316,959 | -0.22(-0.75%) |
Oct 04, 2019 | 28.68 | 29.38 | 28.53 | 29.38 | 230,027 | +0.81(+2.84%) |
Oct 03, 2019 | 28.14 | 28.79 | 27.61 | 28.57 | 216,930 | +0.26(+0.92%) |
Oct 02, 2019 | 29.44 | 29.58 | 27.83 | 28.31 | 448,864 | -1.39(-4.67%) |
Oct 01, 2019 | 30.10 | 30.58 | 29.62 | 29.69 | 370,149 | -0.10(-0.35%) |
Sep 30, 2019 | 29.65 | 30.28 | 29.42 | 29.80 | 346,216 | +0.29(+0.97%) |
Sep 27, 2019 | 29.99 | 30.53 | 29.38 | 29.51 | 413,340 | -0.24(-0.81%) |
Sep 26, 2019 | 31.22 | 31.22 | 29.71 | 29.75 | 251,505 | -1.36(-4.36%) |
Sep 25, 2019 | 30.19 | 31.22 | 30.19 | 31.11 | 224,488 | +1.08(+3.61%) |
Sep 24, 2019 | 31.50 | 31.58 | 29.97 | 30.02 | 278,051 | -1.29(-4.12%) |
Sep 23, 2019 | 31.65 | 32.07 | 30.96 | 31.32 | 178,328 | -0.40(-1.27%) |
Sep 20, 2019 | 32.09 | 32.32 | 31.05 | 31.72 | 599,737 | -0.43(-1.35%) |
Sep 19, 2019 | 32.80 | 32.90 | 32.11 | 32.15 | 229,562 | -0.47(-1.45%) |
Sep 18, 2019 | 33.18 | 33.19 | 32.43 | 32.63 | 220,006 | -0.54(-1.64%) |
Sep 17, 2019 | 32.76 | 33.30 | 32.44 | 33.17 | 134,697 | +0.29(+0.87%) |
Sep 16, 2019 | 32.28 | 33.03 | 31.45 | 32.88 | 175,727 | +0.56(+1.73%) |
Sep 13, 2019 | 33.02 | 33.41 | 32.21 | 32.33 | 296,631 | -0.51(-1.56%) |
Sep 12, 2019 | 32.45 | 33.16 | 31.81 | 32.84 | 372,185 | +0.63(+1.95%) |
Sep 11, 2019 | 31.17 | 32.28 | 31.14 | 32.21 | 240,433 | +1.20(+3.87%) |
Sep 10, 2019 | 30.78 | 31.26 | 30.13 | 31.01 | 161,458 | +0.25(+0.82%) |
Sep 09, 2019 | 30.89 | 31.12 | 30.28 | 30.76 | 146,776 | -0.05(-0.17%) |
Sep 06, 2019 | 31.68 | 31.88 | 30.76 | 30.81 | 139,990 | -0.60(-1.90%) |
Sep 05, 2019 | 31.25 | 32.28 | 31.15 | 31.41 | 216,102 | +0.52(+1.68%) |
Sep 04, 2019 | 30.28 | 31.05 | 30.16 | 30.89 | 182,047 | +0.97(+3.23%) |
Sep 03, 2019 | 30.88 | 30.88 | 29.65 | 29.92 | 150,094 | -1.19(-3.84%) |
Aug 30, 2019 | 30.98 | 31.41 | 30.79 | 31.11 | 127,347 | +0.29(+0.93%) |
Aug 29, 2019 | 30.63 | 31.04 | 30.35 | 30.83 | 132,266 | +0.49(+1.63%) |
Aug 28, 2019 | 29.55 | 30.58 | 29.55 | 30.34 | 91,622 | +0.66(+2.21%) |
Aug 27, 2019 | 30.32 | 30.32 | 29.51 | 29.68 | 189,965 | -0.43(-1.42%) |
Aug 26, 2019 | 30.06 | 30.17 | 29.62 | 30.11 | 149,206 | +0.54(+1.84%) |
Aug 23, 2019 | 30.43 | 30.69 | 29.40 | 29.56 | 167,895 | -0.95(-3.12%) |
Aug 22, 2019 | 30.99 | 31.47 | 30.43 | 30.52 | 258,758 | -0.47(-1.51%) |
Aug 21, 2019 | 30.78 | 31.10 | 30.56 | 30.98 | 163,120 | +0.60(+1.99%) |
Aug 20, 2019 | 30.77 | 30.77 | 30.35 | 30.38 | 155,846 | -0.35(-1.14%) |
Aug 19, 2019 | 31.03 | 31.70 | 30.71 | 30.73 | 226,104 | +0.20(+0.66%) |
Aug 16, 2019 | 29.66 | 30.58 | 29.66 | 30.53 | 161,882 | +1.10(+3.75%) |
Aug 15, 2019 | 28.96 | 29.60 | 28.76 | 29.43 | 123,675 | +0.64(+2.23%) |
Aug 14, 2019 | 28.57 | 28.90 | 28.24 | 28.79 | 161,597 | -0.37(-1.27%) |
Aug 13, 2019 | 28.29 | 29.27 | 28.29 | 29.16 | 129,534 | +0.73(+2.58%) |
Aug 12, 2019 | 28.25 | 28.64 | 28.11 | 28.42 | 171,984 | -0.10(-0.36%) |
Aug 09, 2019 | 29.34 | 29.41 | 28.47 | 28.53 | 195,030 | -0.95(-3.21%) |
Aug 08, 2019 | 29.25 | 29.57 | 29.14 | 29.47 | 172,200 | +0.45(+1.56%) |
Aug 07, 2019 | 28.80 | 29.21 | 28.72 | 29.02 | 161,045 | -0.13(-0.44%) |
Aug 06, 2019 | 30.14 | 30.14 | 29.03 | 29.15 | 269,126 | -0.66(-2.22%) |
Aug 05, 2019 | 29.62 | 30.46 | 29.43 | 29.81 | 297,651 | -0.42(-1.37%) |
Aug 02, 2019 | 33.20 | 33.20 | 29.80 | 30.23 | 475,010 | -3.41(-10.14%) |