Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.66 | 33.67 | 32.98 | 33.38 | 235,045 | -0.50(-1.48%) |
Oct 30, 2019 | 34.12 | 34.12 | 33.52 | 33.89 | 123,413 | -0.36(-1.05%) |
Oct 29, 2019 | 34.34 | 34.64 | 34.10 | 34.25 | 109,142 | -0.35(-1.01%) |
Oct 28, 2019 | 33.87 | 34.66 | 33.87 | 34.60 | 134,502 | +0.82(+2.42%) |
Oct 25, 2019 | 33.34 | 34.00 | 33.34 | 33.78 | 119,205 | +0.42(+1.25%) |
Oct 24, 2019 | 33.70 | 33.70 | 32.79 | 33.36 | 158,466 | -0.14(-0.41%) |
Oct 23, 2019 | 33.73 | 33.81 | 33.38 | 33.50 | 118,728 | -0.18(-0.53%) |
Oct 22, 2019 | 33.55 | 34.22 | 33.26 | 33.67 | 130,643 | +0.07(+0.20%) |
Oct 21, 2019 | 33.78 | 34.54 | 33.59 | 33.61 | 198,796 | +0.44(+1.34%) |
Oct 18, 2019 | 32.85 | 33.31 | 32.71 | 33.16 | 196,173 | +0.07(+0.21%) |
Oct 17, 2019 | 32.17 | 33.16 | 32.17 | 33.10 | 176,259 | +0.92(+2.86%) |
Oct 16, 2019 | 31.91 | 32.46 | 31.84 | 32.17 | 147,655 | -0.03(-0.08%) |
Oct 15, 2019 | 31.93 | 32.52 | 31.77 | 32.20 | 184,121 | +0.25(+0.77%) |
Oct 14, 2019 | 32.43 | 32.55 | 31.87 | 31.95 | 187,806 | -0.81(-2.47%) |
Oct 11, 2019 | 32.43 | 33.44 | 32.43 | 32.76 | 194,413 | +1.10(+3.47%) |
Oct 10, 2019 | 31.19 | 31.76 | 31.19 | 31.66 | 130,282 | +0.64(+2.06%) |
Oct 09, 2019 | 31.14 | 31.38 | 30.99 | 31.02 | 141,200 | +0.32(+1.06%) |
Oct 08, 2019 | 30.93 | 31.22 | 30.63 | 30.70 | 129,229 | -0.67(-2.15%) |
Oct 07, 2019 | 31.32 | 32.06 | 31.08 | 31.37 | 417,944 | -0.17(-0.54%) |
Oct 04, 2019 | 31.12 | 31.56 | 30.45 | 31.54 | 153,817 | +0.43(+1.37%) |
Oct 03, 2019 | 31.02 | 31.25 | 30.70 | 31.12 | 201,774 | -0.17(-0.54%) |
Oct 02, 2019 | 31.14 | 31.35 | 30.63 | 31.29 | 175,827 | -0.28(-0.89%) |
Oct 01, 2019 | 32.52 | 32.76 | 31.26 | 31.57 | 206,906 | -0.72(-2.24%) |
Sep 30, 2019 | 32.37 | 32.46 | 31.91 | 32.29 | 178,007 | -0.13(-0.39%) |
Sep 27, 2019 | 32.65 | 33.00 | 32.24 | 32.42 | 155,108 | -0.04(-0.13%) |
Sep 26, 2019 | 32.44 | 32.53 | 32.00 | 32.46 | 169,051 | -0.02(-0.05%) |
Sep 25, 2019 | 32.02 | 32.56 | 31.54 | 32.48 | 164,562 | +0.34(+1.06%) |
Sep 24, 2019 | 32.76 | 32.77 | 31.92 | 32.14 | 267,475 | -0.48(-1.46%) |
Sep 23, 2019 | 32.41 | 33.02 | 32.33 | 32.62 | 145,017 | -0.18(-0.55%) |
Sep 20, 2019 | 32.69 | 33.07 | 32.46 | 32.80 | 310,686 | +0.11(+0.34%) |
Sep 19, 2019 | 32.52 | 32.85 | 32.38 | 32.69 | 196,631 | +0.09(+0.26%) |
Sep 18, 2019 | 32.17 | 32.87 | 31.79 | 32.60 | 222,331 | +0.24(+0.74%) |
Sep 17, 2019 | 33.07 | 33.07 | 32.11 | 32.36 | 223,969 | -1.05(-3.14%) |
Sep 16, 2019 | 33.21 | 33.45 | 32.81 | 33.41 | 314,181 | +0.23(+0.69%) |
Sep 13, 2019 | 32.91 | 33.23 | 32.46 | 33.18 | 263,888 | +0.67(+2.07%) |
Sep 12, 2019 | 32.87 | 33.33 | 32.17 | 32.51 | 302,753 | -0.45(-1.36%) |
Sep 11, 2019 | 31.92 | 32.96 | 31.23 | 32.95 | 249,940 | +1.21(+3.82%) |
Sep 10, 2019 | 30.86 | 31.76 | 30.58 | 31.74 | 229,796 | +0.86(+2.78%) |
Sep 09, 2019 | 29.94 | 30.95 | 29.67 | 30.88 | 340,843 | +1.11(+3.74%) |
Sep 06, 2019 | 29.59 | 30.02 | 29.53 | 29.77 | 207,408 | +0.08(+0.28%) |
Sep 05, 2019 | 29.56 | 30.11 | 29.17 | 29.68 | 275,486 | +0.53(+1.82%) |
Sep 04, 2019 | 28.79 | 29.29 | 28.51 | 29.15 | 239,276 | +0.94(+3.32%) |
Sep 03, 2019 | 29.29 | 29.56 | 27.84 | 28.22 | 396,453 | -1.44(-4.86%) |
Aug 30, 2019 | 31.01 | 31.01 | 29.33 | 29.66 | 365,931 | -1.21(-3.91%) |
Aug 29, 2019 | 29.50 | 31.78 | 28.74 | 30.86 | 1,056,742 | +3.61(+13.23%) |
Aug 28, 2019 | 26.51 | 27.37 | 26.14 | 27.26 | 426,327 | +0.60(+2.24%) |
Aug 27, 2019 | 27.26 | 27.87 | 26.63 | 26.66 | 197,994 | -0.43(-1.59%) |
Aug 26, 2019 | 26.61 | 27.12 | 26.26 | 27.09 | 112,956 | +0.59(+2.23%) |
Aug 23, 2019 | 27.29 | 27.50 | 26.40 | 26.50 | 187,949 | -0.93(-3.38%) |
Aug 22, 2019 | 27.47 | 27.84 | 27.20 | 27.42 | 182,110 | +0.03(+0.12%) |
Aug 21, 2019 | 27.39 | 27.62 | 27.14 | 27.39 | 210,436 | +0.20(+0.74%) |
Aug 20, 2019 | 27.20 | 27.36 | 27.02 | 27.19 | 142,761 | -0.14(-0.52%) |
Aug 19, 2019 | 27.36 | 27.43 | 26.70 | 27.33 | 225,925 | +0.40(+1.47%) |
Aug 16, 2019 | 25.84 | 27.00 | 25.84 | 26.94 | 188,542 | +1.32(+5.17%) |
Aug 15, 2019 | 26.04 | 26.06 | 25.16 | 25.61 | 416,381 | -0.42(-1.62%) |
Aug 14, 2019 | 27.93 | 27.94 | 25.95 | 26.03 | 581,667 | -2.43(-8.53%) |
Aug 13, 2019 | 27.79 | 28.95 | 27.79 | 28.46 | 212,170 | +0.62(+2.24%) |
Aug 12, 2019 | 28.23 | 28.23 | 27.71 | 27.84 | 169,502 | -0.66(-2.31%) |
Aug 09, 2019 | 28.93 | 29.11 | 28.33 | 28.49 | 294,856 | -0.66(-2.26%) |
Aug 08, 2019 | 28.39 | 29.17 | 28.39 | 29.15 | 190,939 | +0.97(+3.44%) |
Aug 07, 2019 | 27.56 | 28.19 | 27.27 | 28.18 | 219,424 | +0.19(+0.69%) |
Aug 06, 2019 | 27.95 | 28.17 | 27.65 | 27.99 | 196,098 | +0.15(+0.54%) |
Aug 05, 2019 | 28.31 | 28.31 | 27.51 | 27.84 | 310,648 | -0.95(-3.31%) |
Aug 02, 2019 | 28.90 | 29.56 | 28.39 | 28.79 | 328,436 | -0.17(-0.58%) |