Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.77 | 30.92 | 30.54 | 30.85 | 362,003 | +0.00(+0.00%) |
Oct 30, 2019 | 30.93 | 31.01 | 30.69 | 30.85 | 167,155 | +0.04(+0.13%) |
Oct 29, 2019 | 30.89 | 31.12 | 30.77 | 30.81 | 577,959 | -0.16(-0.50%) |
Oct 28, 2019 | 31.36 | 31.59 | 30.94 | 30.97 | 208,256 | -0.35(-1.12%) |
Oct 25, 2019 | 31.24 | 31.40 | 31.12 | 31.32 | 145,666 | +0.08(+0.25%) |
Oct 24, 2019 | 31.24 | 31.28 | 31.08 | 31.24 | 152,584 | +0.04(+0.12%) |
Oct 23, 2019 | 31.28 | 31.41 | 31.12 | 31.20 | 159,651 | -0.08(-0.25%) |
Oct 22, 2019 | 31.32 | 31.69 | 31.28 | 31.28 | 174,999 | -0.08(-0.25%) |
Oct 21, 2019 | 31.20 | 31.47 | 31.20 | 31.36 | 297,978 | +0.08(+0.25%) |
Oct 18, 2019 | 30.97 | 31.47 | 30.97 | 31.28 | 141,507 | +0.23(+0.75%) |
Oct 17, 2019 | 31.24 | 31.32 | 31.04 | 31.04 | 474,321 | -0.19(-0.62%) |
Oct 16, 2019 | 31.32 | 31.55 | 31.20 | 31.24 | 563,779 | -0.12(-0.37%) |
Oct 15, 2019 | 31.36 | 31.66 | 31.16 | 31.36 | 101,897 | +0.04(+0.12%) |
Oct 14, 2019 | 31.43 | 31.43 | 31.09 | 31.32 | 139,297 | -0.16(-0.50%) |
Oct 11, 2019 | 31.51 | 31.67 | 31.40 | 31.47 | 220,501 | +0.00(+0.00%) |
Oct 10, 2019 | 31.40 | 31.59 | 31.28 | 31.47 | 299,557 | +0.04(+0.12%) |
Oct 09, 2019 | 32.02 | 32.02 | 31.40 | 31.43 | 193,407 | -0.27(-0.86%) |
Oct 08, 2019 | 31.86 | 31.86 | 31.51 | 31.71 | 170,877 | -0.35(-1.09%) |
Oct 07, 2019 | 32.37 | 32.41 | 32.02 | 32.06 | 173,137 | -0.35(-1.08%) |
Oct 04, 2019 | 32.52 | 32.60 | 32.25 | 32.41 | 138,888 | +0.08(+0.24%) |
Oct 03, 2019 | 32.14 | 32.37 | 31.82 | 32.33 | 176,568 | +0.16(+0.48%) |
Oct 02, 2019 | 32.21 | 32.41 | 31.98 | 32.17 | 282,321 | -0.27(-0.84%) |
Oct 01, 2019 | 32.68 | 32.76 | 32.41 | 32.45 | 164,763 | -0.19(-0.60%) |
Sep 30, 2019 | 32.17 | 32.72 | 32.17 | 32.64 | 214,943 | +0.12(+0.36%) |
Sep 27, 2019 | 32.45 | 32.64 | 32.35 | 32.52 | 117,785 | +0.00(+0.00%) |
Sep 26, 2019 | 32.72 | 32.76 | 32.33 | 32.52 | 136,204 | -0.27(-0.83%) |
Sep 25, 2019 | 32.72 | 32.95 | 32.56 | 32.80 | 133,353 | -0.23(-0.71%) |
Sep 24, 2019 | 33.46 | 33.50 | 32.88 | 33.03 | 107,910 | -0.39(-1.17%) |
Sep 23, 2019 | 33.54 | 33.54 | 33.27 | 33.42 | 91,817 | -0.12(-0.35%) |
Sep 20, 2019 | 33.65 | 34.02 | 33.50 | 33.54 | 520,922 | -0.12(-0.35%) |
Sep 19, 2019 | 33.77 | 34.04 | 33.50 | 33.65 | 104,001 | -0.16(-0.46%) |
Sep 18, 2019 | 33.62 | 33.88 | 33.57 | 33.81 | 91,795 | +0.08(+0.23%) |
Sep 17, 2019 | 33.58 | 33.93 | 33.42 | 33.73 | 123,920 | +0.00(+0.00%) |
Sep 16, 2019 | 33.81 | 34.12 | 33.54 | 33.73 | 138,899 | +0.62(+1.88%) |
Sep 13, 2019 | 32.49 | 33.19 | 32.49 | 33.11 | 177,936 | +0.78(+2.41%) |
Sep 12, 2019 | 32.60 | 32.64 | 32.25 | 32.33 | 119,649 | -0.35(-1.07%) |
Sep 11, 2019 | 32.49 | 32.78 | 32.46 | 32.68 | 149,641 | +0.23(+0.72%) |
Sep 10, 2019 | 32.52 | 32.64 | 32.41 | 32.45 | 367,994 | +0.04(+0.12%) |
Sep 09, 2019 | 32.06 | 32.49 | 32.02 | 32.41 | 117,259 | +0.51(+1.59%) |
Sep 06, 2019 | 32.21 | 32.21 | 31.78 | 31.90 | 201,735 | -0.31(-0.97%) |
Sep 05, 2019 | 32.37 | 32.54 | 32.17 | 32.21 | 86,499 | +0.08(+0.24%) |
Sep 04, 2019 | 32.10 | 32.35 | 32.10 | 32.14 | 89,344 | +0.08(+0.24%) |
Sep 03, 2019 | 32.02 | 32.14 | 31.67 | 32.06 | 97,678 | -0.16(-0.48%) |
Aug 30, 2019 | 32.17 | 32.44 | 32.10 | 32.21 | 87,158 | -0.08(-0.24%) |
Aug 29, 2019 | 32.02 | 32.37 | 31.92 | 32.29 | 126,218 | +0.47(+1.47%) |
Aug 28, 2019 | 31.63 | 31.90 | 31.36 | 31.82 | 122,817 | +0.39(+1.24%) |
Aug 27, 2019 | 31.55 | 31.75 | 31.28 | 31.43 | 228,657 | -0.12(-0.37%) |
Aug 26, 2019 | 31.86 | 31.86 | 31.47 | 31.55 | 273,586 | -0.04(-0.12%) |
Aug 23, 2019 | 32.25 | 32.25 | 31.51 | 31.59 | 182,865 | -0.82(-2.52%) |
Aug 22, 2019 | 32.76 | 32.89 | 32.29 | 32.41 | 171,872 | -0.35(-1.07%) |
Aug 21, 2019 | 32.88 | 32.99 | 32.61 | 32.76 | 102,051 | +0.12(+0.36%) |
Aug 20, 2019 | 32.60 | 32.75 | 32.43 | 32.64 | 124,167 | +0.04(+0.12%) |
Aug 19, 2019 | 32.56 | 32.72 | 32.37 | 32.60 | 117,749 | +0.43(+1.33%) |
Aug 16, 2019 | 31.75 | 32.21 | 31.67 | 32.17 | 564,309 | +0.58(+1.85%) |
Aug 15, 2019 | 31.63 | 31.75 | 31.43 | 31.59 | 307,287 | +0.00(+0.00%) |
Aug 14, 2019 | 31.67 | 31.78 | 31.36 | 31.59 | 287,604 | -0.58(-1.82%) |
Aug 13, 2019 | 31.98 | 32.29 | 31.69 | 32.17 | 146,989 | +0.35(+1.10%) |
Aug 12, 2019 | 32.02 | 32.06 | 31.71 | 31.82 | 153,860 | -0.31(-0.97%) |
Aug 09, 2019 | 32.33 | 32.43 | 32.02 | 32.14 | 371,764 | -0.19(-0.60%) |
Aug 08, 2019 | 32.17 | 32.33 | 31.94 | 32.33 | 122,064 | +0.35(+1.10%) |
Aug 07, 2019 | 32.68 | 32.68 | 31.63 | 31.98 | 193,206 | -0.52(-1.60%) |
Aug 06, 2019 | 32.84 | 32.99 | 32.25 | 32.50 | 121,947 | -0.15(-0.47%) |
Aug 05, 2019 | 33.34 | 33.34 | 32.39 | 32.65 | 141,894 | -0.88(-2.62%) |
Aug 02, 2019 | 33.87 | 33.87 | 33.34 | 33.53 | 256,389 | -0.19(-0.57%) |