Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.46 | 32.63 | 31.94 | 32.05 | 322,019 | -0.62(-1.91%) |
Oct 30, 2019 | 32.74 | 32.89 | 32.21 | 32.67 | 204,152 | -0.12(-0.36%) |
Oct 29, 2019 | 32.35 | 32.98 | 32.32 | 32.79 | 218,523 | +0.20(+0.62%) |
Oct 28, 2019 | 32.73 | 33.11 | 32.52 | 32.59 | 217,241 | -0.01(-0.03%) |
Oct 25, 2019 | 32.67 | 33.73 | 32.59 | 32.60 | 297,615 | +0.08(+0.23%) |
Oct 24, 2019 | 32.34 | 32.88 | 30.27 | 32.52 | 475,121 | +0.24(+0.76%) |
Oct 23, 2019 | 32.27 | 32.28 | 31.84 | 32.28 | 182,849 | +0.02(+0.05%) |
Oct 22, 2019 | 31.79 | 32.39 | 31.69 | 32.26 | 211,942 | +0.39(+1.22%) |
Oct 21, 2019 | 31.76 | 32.22 | 31.66 | 31.87 | 244,380 | +0.53(+1.70%) |
Oct 18, 2019 | 31.04 | 31.44 | 30.99 | 31.34 | 182,838 | +0.13(+0.43%) |
Oct 17, 2019 | 30.63 | 31.23 | 30.50 | 31.20 | 224,799 | +0.85(+2.81%) |
Oct 16, 2019 | 30.11 | 30.43 | 30.11 | 30.35 | 236,667 | +0.07(+0.22%) |
Oct 15, 2019 | 30.03 | 30.41 | 29.88 | 30.29 | 209,446 | +0.31(+1.04%) |
Oct 14, 2019 | 29.83 | 30.06 | 29.33 | 29.97 | 206,557 | -0.07(-0.22%) |
Oct 11, 2019 | 29.80 | 30.45 | 29.80 | 30.04 | 196,710 | +0.78(+2.65%) |
Oct 10, 2019 | 29.20 | 29.59 | 29.05 | 29.26 | 143,647 | +0.18(+0.61%) |
Oct 09, 2019 | 28.99 | 29.19 | 28.58 | 29.09 | 137,708 | +0.39(+1.35%) |
Oct 08, 2019 | 28.62 | 28.86 | 28.42 | 28.70 | 176,848 | -0.20(-0.70%) |
Oct 07, 2019 | 28.84 | 29.11 | 28.68 | 28.90 | 282,200 | -0.08(-0.29%) |
Oct 04, 2019 | 28.78 | 29.25 | 28.48 | 28.99 | 237,025 | +0.24(+0.85%) |
Oct 03, 2019 | 28.48 | 28.81 | 28.19 | 28.74 | 259,394 | +0.15(+0.53%) |
Oct 02, 2019 | 28.78 | 28.91 | 28.42 | 28.59 | 360,200 | -0.51(-1.74%) |
Oct 01, 2019 | 30.18 | 30.47 | 29.07 | 29.10 | 132,923 | -0.84(-2.82%) |
Sep 30, 2019 | 29.83 | 30.18 | 29.65 | 29.94 | 201,685 | +0.06(+0.20%) |
Sep 27, 2019 | 29.96 | 30.35 | 29.79 | 29.88 | 154,736 | +0.14(+0.48%) |
Sep 26, 2019 | 29.76 | 30.02 | 29.60 | 29.74 | 286,505 | -0.12(-0.40%) |
Sep 25, 2019 | 29.12 | 29.90 | 29.09 | 29.86 | 222,080 | +0.74(+2.55%) |
Sep 24, 2019 | 29.40 | 29.69 | 29.01 | 29.11 | 439,782 | -0.28(-0.95%) |
Sep 23, 2019 | 29.05 | 29.60 | 29.05 | 29.39 | 274,798 | +0.08(+0.26%) |
Sep 20, 2019 | 28.68 | 29.37 | 28.67 | 29.32 | 845,536 | +0.70(+2.45%) |
Sep 19, 2019 | 29.05 | 29.32 | 28.60 | 28.62 | 318,990 | -0.19(-0.64%) |
Sep 18, 2019 | 28.97 | 28.97 | 28.35 | 28.80 | 334,644 | -0.22(-0.76%) |
Sep 17, 2019 | 29.02 | 29.19 | 28.59 | 29.02 | 218,031 | -0.15(-0.52%) |
Sep 16, 2019 | 28.74 | 29.23 | 28.45 | 29.17 | 183,724 | +0.24(+0.82%) |
Sep 13, 2019 | 28.95 | 29.16 | 28.62 | 28.94 | 290,501 | +0.24(+0.82%) |
Sep 12, 2019 | 28.88 | 28.98 | 28.36 | 28.70 | 283,834 | -0.08(-0.29%) |
Sep 11, 2019 | 28.49 | 28.80 | 28.03 | 28.78 | 427,162 | +0.55(+1.94%) |
Sep 10, 2019 | 27.37 | 28.32 | 27.26 | 28.24 | 351,220 | +0.91(+3.33%) |
Sep 09, 2019 | 26.91 | 27.38 | 26.73 | 27.33 | 241,676 | +0.61(+2.27%) |
Sep 06, 2019 | 26.87 | 26.97 | 26.66 | 26.72 | 223,389 | -0.08(-0.28%) |
Sep 05, 2019 | 26.55 | 27.41 | 26.55 | 26.79 | 192,238 | +0.66(+2.52%) |
Sep 04, 2019 | 26.04 | 26.16 | 25.73 | 26.14 | 184,086 | +0.45(+1.74%) |
Sep 03, 2019 | 26.14 | 26.18 | 25.45 | 25.69 | 288,406 | -0.62(-2.34%) |
Aug 30, 2019 | 26.49 | 26.55 | 26.22 | 26.30 | 123,433 | +0.00(+0.00%) |
Aug 29, 2019 | 26.05 | 26.41 | 26.05 | 26.30 | 117,776 | +0.60(+2.33%) |
Aug 28, 2019 | 25.23 | 25.80 | 25.22 | 25.71 | 181,469 | +0.35(+1.36%) |
Aug 27, 2019 | 25.81 | 25.95 | 25.29 | 25.36 | 287,294 | -0.20(-0.79%) |
Aug 26, 2019 | 25.76 | 25.82 | 25.49 | 25.56 | 195,968 | +0.10(+0.40%) |
Aug 23, 2019 | 25.87 | 26.44 | 25.31 | 25.46 | 219,595 | -0.60(-2.30%) |
Aug 22, 2019 | 26.29 | 26.42 | 25.89 | 26.06 | 222,745 | -0.10(-0.39%) |
Aug 21, 2019 | 26.16 | 26.36 | 25.88 | 26.16 | 272,709 | +0.30(+1.17%) |
Aug 20, 2019 | 26.09 | 26.15 | 25.59 | 25.86 | 179,406 | -0.33(-1.26%) |
Aug 19, 2019 | 26.60 | 26.90 | 26.14 | 26.19 | 305,980 | -0.07(-0.26%) |
Aug 16, 2019 | 25.78 | 26.31 | 25.78 | 26.25 | 204,062 | +0.62(+2.40%) |
Aug 15, 2019 | 25.73 | 25.78 | 25.36 | 25.64 | 151,238 | -0.03(-0.11%) |
Aug 14, 2019 | 25.75 | 25.97 | 25.46 | 25.67 | 213,972 | -0.48(-1.82%) |
Aug 13, 2019 | 25.88 | 26.90 | 25.81 | 26.14 | 249,706 | +0.19(+0.74%) |
Aug 12, 2019 | 26.52 | 26.65 | 25.94 | 25.95 | 118,676 | -0.89(-3.30%) |
Aug 09, 2019 | 27.35 | 27.40 | 26.79 | 26.84 | 159,999 | -0.61(-2.22%) |
Aug 08, 2019 | 26.87 | 27.53 | 26.87 | 27.45 | 234,616 | +0.78(+2.94%) |
Aug 07, 2019 | 26.34 | 26.80 | 26.09 | 26.66 | 201,097 | -0.07(-0.25%) |
Aug 06, 2019 | 26.53 | 26.98 | 26.16 | 26.73 | 198,536 | +0.30(+1.14%) |
Aug 05, 2019 | 27.04 | 27.07 | 26.09 | 26.43 | 268,823 | -1.18(-4.27%) |
Aug 02, 2019 | 27.86 | 28.08 | 27.35 | 27.61 | 167,544 | -0.52(-1.84%) |