Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.86 | 30.13 | 29.71 | 29.92 | 186,508 | -0.01(-0.03%) |
Oct 30, 2019 | 29.82 | 29.95 | 29.64 | 29.92 | 98,519 | +0.14(+0.47%) |
Oct 29, 2019 | 29.17 | 29.85 | 29.11 | 29.79 | 103,449 | +0.48(+1.64%) |
Oct 28, 2019 | 29.24 | 29.55 | 29.18 | 29.31 | 99,152 | +0.22(+0.75%) |
Oct 25, 2019 | 30.04 | 30.04 | 28.82 | 29.09 | 149,422 | -0.81(-2.71%) |
Oct 24, 2019 | 29.41 | 30.11 | 29.37 | 29.90 | 118,422 | +0.49(+1.66%) |
Oct 23, 2019 | 29.54 | 29.75 | 29.22 | 29.41 | 102,197 | -0.19(-0.65%) |
Oct 22, 2019 | 29.97 | 30.16 | 29.51 | 29.60 | 125,967 | -0.26(-0.88%) |
Oct 21, 2019 | 30.49 | 30.64 | 29.81 | 29.86 | 118,044 | -0.68(-2.23%) |
Oct 18, 2019 | 30.40 | 30.86 | 30.37 | 30.54 | 166,381 | +0.02(+0.06%) |
Oct 17, 2019 | 30.01 | 30.84 | 29.77 | 30.53 | 392,717 | +0.60(+2.01%) |
Oct 16, 2019 | 30.23 | 30.41 | 29.88 | 29.92 | 240,023 | -0.27(-0.90%) |
Oct 15, 2019 | 31.02 | 31.13 | 29.91 | 30.20 | 144,697 | -0.79(-2.56%) |
Oct 14, 2019 | 31.34 | 31.43 | 30.96 | 30.99 | 125,182 | -0.34(-1.09%) |
Oct 11, 2019 | 32.05 | 32.23 | 31.29 | 31.33 | 161,797 | -0.50(-1.56%) |
Oct 10, 2019 | 31.85 | 32.12 | 31.33 | 31.83 | 105,749 | +0.03(+0.08%) |
Oct 09, 2019 | 31.74 | 31.94 | 31.64 | 31.80 | 82,803 | +0.06(+0.19%) |
Oct 08, 2019 | 32.06 | 32.24 | 31.67 | 31.74 | 90,273 | -0.49(-1.52%) |
Oct 07, 2019 | 31.99 | 32.38 | 31.81 | 32.23 | 94,901 | +0.16(+0.49%) |
Oct 04, 2019 | 31.99 | 32.13 | 31.75 | 32.07 | 76,429 | +0.24(+0.77%) |
Oct 03, 2019 | 31.77 | 32.11 | 31.47 | 31.83 | 82,405 | +0.03(+0.11%) |
Oct 02, 2019 | 31.87 | 32.00 | 31.46 | 31.79 | 96,547 | -0.32(-1.00%) |
Oct 01, 2019 | 32.39 | 32.49 | 31.92 | 32.11 | 92,407 | -0.22(-0.67%) |
Sep 30, 2019 | 32.40 | 32.59 | 32.28 | 32.33 | 96,069 | -0.10(-0.30%) |
Sep 27, 2019 | 32.45 | 32.49 | 32.21 | 32.43 | 71,564 | +0.09(+0.27%) |
Sep 26, 2019 | 32.70 | 32.70 | 32.24 | 32.34 | 97,565 | -0.25(-0.77%) |
Sep 25, 2019 | 31.81 | 32.65 | 31.81 | 32.59 | 136,296 | +0.78(+2.46%) |
Sep 24, 2019 | 31.98 | 32.04 | 31.66 | 31.81 | 126,316 | +0.03(+0.08%) |
Sep 23, 2019 | 31.77 | 31.99 | 31.67 | 31.78 | 130,560 | +0.03(+0.08%) |
Sep 20, 2019 | 31.46 | 31.84 | 31.18 | 31.76 | 596,981 | +0.30(+0.94%) |
Sep 19, 2019 | 32.65 | 32.65 | 31.34 | 31.46 | 134,260 | -1.09(-3.34%) |
Sep 18, 2019 | 32.60 | 32.70 | 32.36 | 32.55 | 108,040 | +0.01(+0.03%) |
Sep 17, 2019 | 32.28 | 32.69 | 32.28 | 32.54 | 102,508 | +0.21(+0.65%) |
Sep 16, 2019 | 33.01 | 33.11 | 32.20 | 32.33 | 105,192 | -0.77(-2.34%) |
Sep 13, 2019 | 32.58 | 33.48 | 32.38 | 33.11 | 123,485 | +0.30(+0.93%) |
Sep 12, 2019 | 32.99 | 32.99 | 32.32 | 32.80 | 99,076 | -0.01(-0.03%) |
Sep 11, 2019 | 31.64 | 32.90 | 31.59 | 32.81 | 126,244 | +1.22(+3.86%) |
Sep 10, 2019 | 30.83 | 31.63 | 30.41 | 31.59 | 171,413 | +0.76(+2.46%) |
Sep 09, 2019 | 32.67 | 32.67 | 30.78 | 30.83 | 303,549 | -1.98(-6.05%) |
Sep 06, 2019 | 33.02 | 33.02 | 32.75 | 32.82 | 72,827 | -0.01(-0.03%) |
Sep 05, 2019 | 32.29 | 33.05 | 32.22 | 32.83 | 122,664 | +0.69(+2.14%) |
Sep 04, 2019 | 32.12 | 32.24 | 31.93 | 32.14 | 64,060 | +0.16(+0.49%) |
Sep 03, 2019 | 31.70 | 32.06 | 31.44 | 31.98 | 115,056 | +0.05(+0.16%) |
Aug 30, 2019 | 31.99 | 32.45 | 31.65 | 31.93 | 97,639 | -0.08(-0.24%) |
Aug 29, 2019 | 31.96 | 32.22 | 31.96 | 32.01 | 64,245 | +0.13(+0.41%) |
Aug 28, 2019 | 31.51 | 32.21 | 31.03 | 31.88 | 101,525 | +0.35(+1.10%) |
Aug 27, 2019 | 31.89 | 31.89 | 31.41 | 31.53 | 92,554 | -0.22(-0.69%) |
Aug 26, 2019 | 32.11 | 32.11 | 31.64 | 31.75 | 97,860 | -0.24(-0.76%) |
Aug 23, 2019 | 32.59 | 32.85 | 31.92 | 31.99 | 122,337 | -0.65(-2.00%) |
Aug 22, 2019 | 32.53 | 32.85 | 32.24 | 32.65 | 84,036 | +0.15(+0.46%) |
Aug 21, 2019 | 32.69 | 32.86 | 32.38 | 32.50 | 83,190 | -0.04(-0.13%) |
Aug 20, 2019 | 33.17 | 33.17 | 32.52 | 32.54 | 62,569 | -0.63(-1.89%) |
Aug 19, 2019 | 33.39 | 33.54 | 33.12 | 33.17 | 95,625 | +0.07(+0.21%) |
Aug 16, 2019 | 32.73 | 33.46 | 32.73 | 33.10 | 393,431 | +0.51(+1.58%) |
Aug 15, 2019 | 32.21 | 32.59 | 32.13 | 32.58 | 145,203 | +0.61(+1.91%) |
Aug 14, 2019 | 32.02 | 32.26 | 31.84 | 31.98 | 125,633 | -0.24(-0.73%) |
Aug 13, 2019 | 31.94 | 32.37 | 31.94 | 32.21 | 98,902 | +0.22(+0.68%) |
Aug 12, 2019 | 31.72 | 32.04 | 31.72 | 31.99 | 56,751 | +0.12(+0.38%) |
Aug 09, 2019 | 32.05 | 32.22 | 31.80 | 31.87 | 86,382 | -0.28(-0.87%) |
Aug 08, 2019 | 31.49 | 32.15 | 31.36 | 32.15 | 146,235 | +0.77(+2.44%) |
Aug 07, 2019 | 30.63 | 31.58 | 30.55 | 31.38 | 117,110 | +0.64(+2.07%) |
Aug 06, 2019 | 30.85 | 31.13 | 30.44 | 30.75 | 89,493 | +0.07(+0.23%) |
Aug 05, 2019 | 31.30 | 31.48 | 30.50 | 30.68 | 123,536 | -0.83(-2.62%) |
Aug 02, 2019 | 31.94 | 32.14 | 31.44 | 31.50 | 94,308 | -0.62(-1.92%) |