Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.68 | 32.68 | 32.22 | 32.45 | 83,994 | -0.45(-1.37%) |
Oct 30, 2019 | 33.27 | 33.43 | 32.40 | 32.90 | 101,696 | -0.57(-1.70%) |
Oct 29, 2019 | 32.84 | 33.63 | 32.84 | 33.47 | 123,435 | +0.61(+1.86%) |
Oct 28, 2019 | 32.90 | 33.25 | 32.77 | 32.86 | 64,144 | +0.28(+0.86%) |
Oct 25, 2019 | 32.48 | 32.86 | 32.35 | 32.58 | 69,900 | +0.13(+0.40%) |
Oct 24, 2019 | 32.86 | 32.86 | 32.25 | 32.45 | 88,498 | -0.33(-1.01%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.38 | 32.78 | 133,485 | -0.77(-2.30%) |
Oct 22, 2019 | 32.94 | 33.83 | 32.86 | 33.55 | 182,295 | +0.60(+1.82%) |
Oct 21, 2019 | 31.85 | 32.96 | 31.82 | 32.95 | 191,309 | +1.22(+3.84%) |
Oct 18, 2019 | 31.11 | 31.85 | 31.04 | 31.73 | 121,000 | +0.24(+0.76%) |
Oct 17, 2019 | 31.25 | 31.64 | 30.35 | 31.49 | 223,048 | +0.20(+0.64%) |
Oct 16, 2019 | 31.22 | 31.57 | 31.22 | 31.29 | 123,380 | +0.14(+0.45%) |
Oct 15, 2019 | 31.15 | 31.60 | 31.02 | 31.15 | 96,069 | +0.00(+0.00%) |
Oct 14, 2019 | 30.93 | 31.53 | 30.72 | 31.15 | 79,596 | +0.07(+0.23%) |
Oct 11, 2019 | 30.83 | 31.50 | 30.83 | 31.08 | 92,300 | +0.63(+2.07%) |
Oct 10, 2019 | 30.43 | 31.01 | 30.33 | 30.45 | 86,471 | +0.05(+0.16%) |
Oct 09, 2019 | 30.54 | 30.85 | 30.29 | 30.40 | 136,251 | +0.14(+0.46%) |
Oct 08, 2019 | 30.79 | 30.79 | 30.23 | 30.26 | 82,516 | -0.99(-3.17%) |
Oct 07, 2019 | 31.23 | 31.66 | 31.14 | 31.25 | 92,013 | -0.19(-0.60%) |
Oct 04, 2019 | 31.10 | 31.47 | 30.90 | 31.44 | 80,200 | +0.43(+1.39%) |
Oct 03, 2019 | 30.94 | 31.25 | 30.45 | 31.01 | 92,481 | -0.13(-0.42%) |
Oct 02, 2019 | 30.97 | 31.33 | 30.70 | 31.14 | 62,878 | -0.17(-0.54%) |
Oct 01, 2019 | 32.26 | 32.50 | 31.22 | 31.31 | 109,862 | -0.58(-1.82%) |
Sep 30, 2019 | 32.03 | 32.20 | 31.85 | 31.89 | 113,860 | -0.14(-0.44%) |
Sep 27, 2019 | 31.80 | 32.12 | 31.65 | 32.03 | 122,700 | +0.38(+1.20%) |
Sep 26, 2019 | 31.95 | 32.12 | 31.56 | 31.65 | 70,294 | -0.52(-1.62%) |
Sep 25, 2019 | 31.56 | 32.38 | 31.53 | 32.17 | 104,252 | +0.81(+2.58%) |
Sep 24, 2019 | 32.09 | 32.09 | 31.28 | 31.36 | 102,812 | -0.57(-1.79%) |
Sep 23, 2019 | 32.11 | 32.23 | 31.69 | 31.93 | 115,368 | -0.34(-1.05%) |
Sep 20, 2019 | 31.98 | 32.45 | 31.76 | 32.27 | 427,800 | +0.34(+1.06%) |
Sep 19, 2019 | 32.07 | 32.75 | 31.87 | 31.93 | 89,724 | -0.24(-0.75%) |
Sep 18, 2019 | 32.17 | 32.28 | 31.54 | 32.17 | 133,891 | -0.27(-0.83%) |
Sep 17, 2019 | 32.65 | 32.69 | 31.79 | 32.44 | 103,861 | -0.41(-1.25%) |
Sep 16, 2019 | 32.29 | 33.00 | 32.19 | 32.85 | 92,176 | +0.23(+0.71%) |
Sep 13, 2019 | 32.51 | 32.78 | 32.14 | 32.62 | 118,900 | +0.44(+1.37%) |
Sep 12, 2019 | 31.54 | 32.28 | 31.02 | 32.18 | 219,377 | +0.42(+1.32%) |
Sep 11, 2019 | 31.24 | 32.04 | 30.73 | 31.76 | 118,991 | +0.56(+1.79%) |
Sep 10, 2019 | 31.15 | 31.53 | 30.97 | 31.20 | 119,782 | +0.04(+0.13%) |
Sep 09, 2019 | 29.89 | 31.57 | 29.89 | 31.16 | 137,801 | +1.45(+4.88%) |
Sep 06, 2019 | 30.30 | 30.45 | 29.64 | 29.71 | 105,400 | -0.55(-1.82%) |
Sep 05, 2019 | 29.98 | 30.82 | 29.97 | 30.26 | 140,453 | +0.78(+2.65%) |
Sep 04, 2019 | 29.95 | 30.10 | 29.45 | 29.48 | 107,118 | -0.12(-0.41%) |
Sep 03, 2019 | 29.75 | 29.75 | 29.01 | 29.60 | 322,077 | -0.39(-1.30%) |
Aug 30, 2019 | 30.74 | 31.00 | 29.95 | 29.99 | 174,400 | -0.18(-0.60%) |
Aug 29, 2019 | 29.73 | 30.83 | 29.37 | 30.17 | 236,110 | +1.06(+3.64%) |
Aug 28, 2019 | 27.73 | 29.45 | 27.73 | 29.11 | 237,768 | +1.15(+4.11%) |
Aug 27, 2019 | 28.71 | 28.85 | 27.71 | 27.96 | 146,481 | -0.63(-2.20%) |
Aug 26, 2019 | 29.08 | 29.18 | 28.27 | 28.59 | 312,803 | -0.15(-0.52%) |
Aug 23, 2019 | 29.47 | 29.65 | 28.59 | 28.74 | 196,500 | -0.87(-2.94%) |
Aug 22, 2019 | 29.66 | 29.76 | 29.40 | 29.61 | 102,296 | +0.00(+0.00%) |
Aug 21, 2019 | 29.58 | 29.62 | 29.23 | 29.61 | 149,572 | +0.33(+1.13%) |
Aug 20, 2019 | 29.87 | 30.24 | 29.03 | 29.28 | 248,708 | -0.85(-2.82%) |
Aug 19, 2019 | 30.00 | 30.38 | 29.99 | 30.13 | 117,745 | +0.46(+1.55%) |
Aug 16, 2019 | 29.01 | 29.80 | 29.01 | 29.67 | 91,700 | +0.83(+2.88%) |
Aug 15, 2019 | 29.17 | 29.47 | 28.66 | 28.84 | 85,204 | -0.07(-0.24%) |
Aug 14, 2019 | 28.90 | 29.11 | 28.61 | 28.91 | 112,482 | -0.69(-2.33%) |
Aug 13, 2019 | 28.97 | 29.86 | 28.70 | 29.60 | 75,557 | +0.57(+1.96%) |
Aug 12, 2019 | 29.34 | 29.47 | 28.94 | 29.03 | 73,201 | -0.46(-1.56%) |
Aug 09, 2019 | 29.67 | 29.73 | 29.27 | 29.49 | 225,200 | -0.21(-0.71%) |
Aug 08, 2019 | 29.63 | 29.92 | 29.39 | 29.70 | 207,282 | +0.32(+1.09%) |
Aug 07, 2019 | 28.81 | 29.62 | 28.48 | 29.38 | 263,725 | +0.02(+0.07%) |
Aug 06, 2019 | 29.08 | 29.44 | 28.49 | 29.36 | 183,687 | +0.34(+1.17%) |
Aug 05, 2019 | 29.54 | 29.54 | 28.75 | 29.02 | 299,216 | -1.10(-3.65%) |
Aug 02, 2019 | 29.76 | 30.17 | 29.23 | 30.12 | 196,500 | +0.15(+0.50%) |