Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,174 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,638 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,740 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,090 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,255 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,310 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,761 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,271 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,415 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,464 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,175 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,399 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,590 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,050 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,718 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,082 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,180 | +0.61(+1.88%) |
Oct 08, 2019 | 32.29 | 33.05 | 32.09 | 32.54 | 162,566 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,728 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,527 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,388 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,495 | +0.06(+0.19%) |
Oct 01, 2019 | 31.29 | 31.70 | 30.64 | 30.85 | 95,000 | -0.38(-1.22%) |
Sep 30, 2019 | 31.41 | 31.68 | 31.16 | 31.23 | 200,775 | -0.14(-0.45%) |
Sep 27, 2019 | 30.80 | 31.40 | 30.66 | 31.37 | 126,895 | +0.63(+2.04%) |
Sep 26, 2019 | 31.01 | 31.11 | 30.47 | 30.74 | 132,437 | -0.34(-1.08%) |
Sep 25, 2019 | 31.08 | 31.41 | 30.82 | 31.08 | 175,476 | +0.04(+0.14%) |
Sep 24, 2019 | 31.17 | 31.25 | 30.42 | 31.04 | 211,218 | +0.00(+0.00%) |
Sep 23, 2019 | 31.23 | 31.41 | 30.89 | 31.04 | 244,958 | -0.49(-1.57%) |
Sep 20, 2019 | 31.83 | 32.06 | 31.31 | 31.53 | 475,757 | -0.37(-1.17%) |
Sep 19, 2019 | 32.24 | 32.24 | 31.88 | 31.90 | 153,380 | -0.31(-0.97%) |
Sep 18, 2019 | 32.37 | 32.49 | 32.07 | 32.22 | 150,169 | -0.22(-0.67%) |
Sep 17, 2019 | 32.67 | 32.67 | 31.87 | 32.43 | 181,011 | -0.40(-1.21%) |
Sep 16, 2019 | 32.91 | 33.16 | 32.61 | 32.83 | 121,203 | -0.14(-0.43%) |
Sep 13, 2019 | 33.37 | 33.77 | 32.91 | 32.97 | 197,363 | -0.24(-0.72%) |
Sep 12, 2019 | 33.65 | 33.74 | 32.80 | 33.21 | 183,688 | -0.37(-1.09%) |
Sep 11, 2019 | 33.11 | 33.59 | 32.72 | 33.58 | 317,473 | +0.62(+1.88%) |
Sep 10, 2019 | 31.86 | 33.21 | 31.82 | 32.96 | 239,068 | +1.07(+3.35%) |
Sep 09, 2019 | 31.26 | 31.95 | 31.10 | 31.89 | 226,999 | +0.69(+2.21%) |
Sep 06, 2019 | 31.35 | 32.20 | 31.19 | 31.20 | 246,168 | -0.01(-0.05%) |
Sep 05, 2019 | 31.01 | 31.95 | 30.64 | 31.22 | 388,785 | +0.51(+1.66%) |
Sep 04, 2019 | 30.65 | 31.10 | 30.58 | 30.71 | 221,296 | +0.22(+0.71%) |
Sep 03, 2019 | 30.68 | 30.77 | 29.40 | 30.49 | 595,599 | -0.18(-0.59%) |
Aug 30, 2019 | 31.14 | 31.63 | 30.63 | 30.67 | 231,326 | -0.75(-2.38%) |
Aug 29, 2019 | 30.80 | 31.63 | 30.58 | 31.42 | 219,186 | +0.89(+2.92%) |
Aug 28, 2019 | 30.30 | 30.85 | 30.22 | 30.53 | 333,540 | +0.15(+0.49%) |
Aug 27, 2019 | 29.94 | 30.51 | 29.69 | 30.38 | 305,154 | +0.55(+1.86%) |
Aug 26, 2019 | 30.02 | 30.32 | 29.68 | 29.82 | 186,541 | -0.01(-0.03%) |
Aug 23, 2019 | 30.70 | 30.81 | 29.54 | 29.83 | 264,086 | -1.09(-3.53%) |
Aug 22, 2019 | 30.41 | 31.18 | 30.41 | 30.92 | 187,278 | +0.52(+1.72%) |
Aug 21, 2019 | 30.70 | 30.89 | 30.27 | 30.40 | 213,289 | -0.04(-0.12%) |
Aug 20, 2019 | 31.16 | 31.30 | 30.32 | 30.44 | 223,238 | -0.84(-2.68%) |
Aug 19, 2019 | 31.29 | 31.37 | 30.87 | 31.28 | 182,314 | +0.22(+0.72%) |
Aug 16, 2019 | 31.28 | 31.51 | 30.99 | 31.05 | 335,222 | -0.01(-0.05%) |
Aug 15, 2019 | 31.68 | 31.71 | 30.74 | 31.07 | 286,640 | -0.67(-2.10%) |
Aug 14, 2019 | 31.69 | 31.88 | 31.42 | 31.73 | 213,592 | -0.28(-0.89%) |
Aug 13, 2019 | 31.68 | 32.27 | 31.58 | 32.02 | 254,748 | +0.14(+0.44%) |
Aug 12, 2019 | 31.68 | 32.42 | 30.95 | 31.87 | 220,830 | +0.38(+1.21%) |
Aug 09, 2019 | 32.67 | 32.75 | 30.90 | 31.49 | 583,829 | -1.16(-3.56%) |
Aug 08, 2019 | 32.50 | 32.96 | 32.20 | 32.66 | 205,742 | +0.38(+1.18%) |
Aug 07, 2019 | 33.12 | 33.28 | 32.07 | 32.28 | 444,121 | -0.89(-2.70%) |
Aug 06, 2019 | 33.80 | 34.08 | 33.13 | 33.17 | 363,589 | -0.51(-1.51%) |
Aug 05, 2019 | 35.48 | 35.48 | 33.28 | 33.68 | 564,798 | -0.51(-1.48%) |
Aug 02, 2019 | 34.25 | 35.45 | 33.89 | 34.19 | 670,223 | +0.23(+0.68%) |