Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.72 | 34.90 | 34.29 | 34.55 | 267,143 | -0.33(-0.94%) |
Oct 30, 2019 | 34.74 | 34.94 | 34.30 | 34.88 | 238,567 | +0.01(+0.03%) |
Oct 29, 2019 | 34.29 | 35.08 | 34.29 | 34.87 | 230,928 | +0.34(+0.98%) |
Oct 28, 2019 | 34.19 | 34.80 | 34.15 | 34.53 | 405,421 | +0.58(+1.70%) |
Oct 25, 2019 | 33.63 | 34.08 | 33.53 | 33.96 | 197,431 | +0.31(+0.92%) |
Oct 24, 2019 | 34.04 | 34.23 | 33.43 | 33.65 | 243,247 | -0.15(-0.44%) |
Oct 23, 2019 | 33.34 | 34.11 | 33.21 | 33.80 | 279,710 | +0.61(+1.83%) |
Oct 22, 2019 | 33.41 | 33.43 | 32.93 | 33.19 | 431,056 | -0.23(-0.69%) |
Oct 21, 2019 | 33.08 | 33.73 | 33.02 | 33.42 | 300,162 | +0.63(+1.91%) |
Oct 18, 2019 | 32.60 | 33.24 | 32.57 | 32.79 | 339,229 | -0.01(-0.03%) |
Oct 17, 2019 | 32.31 | 32.96 | 32.28 | 32.80 | 298,080 | +0.63(+1.95%) |
Oct 16, 2019 | 31.37 | 32.31 | 31.37 | 32.17 | 462,311 | +0.75(+2.38%) |
Oct 15, 2019 | 31.20 | 31.62 | 30.89 | 31.43 | 199,385 | +0.36(+1.15%) |
Oct 14, 2019 | 30.98 | 31.34 | 30.98 | 31.07 | 254,668 | -0.05(-0.16%) |
Oct 11, 2019 | 30.95 | 31.76 | 30.95 | 31.12 | 453,811 | +0.73(+2.39%) |
Oct 10, 2019 | 29.76 | 30.67 | 29.76 | 30.39 | 248,015 | +0.77(+2.59%) |
Oct 09, 2019 | 29.41 | 29.76 | 29.31 | 29.62 | 183,639 | +0.28(+0.95%) |
Oct 08, 2019 | 29.48 | 29.71 | 29.12 | 29.35 | 278,413 | -0.61(-2.03%) |
Oct 07, 2019 | 29.98 | 30.33 | 29.85 | 29.95 | 197,130 | -0.27(-0.89%) |
Oct 04, 2019 | 29.67 | 30.23 | 29.67 | 30.22 | 182,167 | +0.47(+1.57%) |
Oct 03, 2019 | 29.45 | 29.81 | 29.35 | 29.75 | 231,264 | +0.34(+1.15%) |
Oct 02, 2019 | 29.27 | 29.45 | 28.46 | 29.42 | 304,431 | -0.30(-1.01%) |
Oct 01, 2019 | 30.51 | 31.03 | 29.67 | 29.71 | 268,516 | -0.51(-1.68%) |
Sep 30, 2019 | 29.87 | 30.47 | 29.71 | 30.22 | 415,135 | +0.30(+1.00%) |
Sep 27, 2019 | 29.98 | 30.37 | 29.55 | 29.92 | 118,197 | +0.00(+0.00%) |
Sep 26, 2019 | 30.53 | 30.57 | 29.74 | 29.92 | 176,298 | -0.69(-2.24%) |
Sep 25, 2019 | 30.06 | 30.64 | 29.79 | 30.61 | 234,638 | +0.66(+2.19%) |
Sep 24, 2019 | 30.54 | 30.81 | 29.75 | 29.95 | 270,898 | -0.55(-1.80%) |
Sep 23, 2019 | 30.17 | 30.85 | 30.00 | 30.50 | 150,058 | +0.03(+0.10%) |
Sep 20, 2019 | 30.42 | 30.88 | 30.33 | 30.47 | 339,831 | +0.10(+0.33%) |
Sep 19, 2019 | 30.69 | 31.00 | 30.33 | 30.37 | 176,776 | -0.40(-1.29%) |
Sep 18, 2019 | 31.40 | 31.48 | 30.45 | 30.77 | 233,604 | -0.70(-2.22%) |
Sep 17, 2019 | 31.46 | 31.69 | 31.14 | 31.47 | 257,992 | -0.28(-0.88%) |
Sep 16, 2019 | 31.47 | 31.94 | 31.35 | 31.75 | 275,338 | +0.11(+0.35%) |
Sep 13, 2019 | 31.62 | 31.87 | 31.11 | 31.64 | 363,531 | +0.26(+0.83%) |
Sep 12, 2019 | 31.53 | 31.76 | 30.96 | 31.38 | 327,864 | -0.05(-0.16%) |
Sep 11, 2019 | 29.76 | 31.45 | 29.46 | 31.43 | 792,410 | +1.83(+6.19%) |
Sep 10, 2019 | 29.46 | 29.80 | 28.90 | 29.59 | 203,327 | +0.21(+0.71%) |
Sep 09, 2019 | 29.30 | 29.70 | 29.05 | 29.39 | 190,331 | +0.34(+1.17%) |
Sep 06, 2019 | 29.08 | 29.22 | 28.96 | 29.05 | 179,054 | +0.01(+0.03%) |
Sep 05, 2019 | 29.30 | 29.63 | 29.04 | 29.04 | 239,526 | +0.20(+0.69%) |
Sep 04, 2019 | 28.42 | 28.93 | 28.42 | 28.84 | 207,201 | +0.65(+2.30%) |
Sep 03, 2019 | 28.67 | 28.71 | 27.94 | 28.19 | 233,935 | -0.70(-2.41%) |
Aug 30, 2019 | 29.08 | 29.29 | 28.74 | 28.89 | 177,447 | -0.02(-0.07%) |
Aug 29, 2019 | 27.88 | 29.05 | 27.88 | 28.91 | 265,534 | +1.37(+4.99%) |
Aug 28, 2019 | 27.41 | 27.88 | 27.38 | 27.53 | 365,897 | +0.08(+0.29%) |
Aug 27, 2019 | 28.01 | 28.04 | 27.30 | 27.45 | 386,821 | -0.42(-1.50%) |
Aug 26, 2019 | 28.13 | 28.18 | 27.68 | 27.87 | 305,663 | +0.03(+0.11%) |
Aug 23, 2019 | 28.57 | 28.63 | 27.62 | 27.84 | 242,019 | -0.90(-3.12%) |
Aug 22, 2019 | 28.99 | 28.99 | 28.44 | 28.74 | 188,378 | -0.08(-0.28%) |
Aug 21, 2019 | 28.82 | 29.12 | 28.61 | 28.82 | 136,039 | +0.33(+1.15%) |
Aug 20, 2019 | 28.74 | 28.85 | 28.43 | 28.49 | 184,913 | -0.24(-0.83%) |
Aug 19, 2019 | 28.85 | 28.96 | 28.61 | 28.73 | 405,852 | +0.31(+1.09%) |
Aug 16, 2019 | 28.33 | 28.63 | 28.16 | 28.42 | 193,816 | +0.37(+1.31%) |
Aug 15, 2019 | 28.21 | 28.33 | 27.55 | 28.05 | 216,072 | -0.25(-0.88%) |
Aug 14, 2019 | 29.48 | 29.48 | 28.23 | 28.30 | 377,114 | -1.34(-4.53%) |
Aug 13, 2019 | 29.07 | 29.95 | 29.00 | 29.64 | 534,960 | +0.59(+2.02%) |
Aug 12, 2019 | 29.13 | 29.35 | 28.78 | 29.06 | 222,047 | -0.15(-0.51%) |
Aug 09, 2019 | 29.79 | 29.86 | 29.19 | 29.21 | 485,244 | -0.69(-2.30%) |
Aug 08, 2019 | 28.33 | 30.14 | 28.33 | 29.89 | 517,828 | +1.79(+6.38%) |
Aug 07, 2019 | 27.18 | 29.30 | 26.13 | 28.10 | 620,828 | +2.03(+7.79%) |
Aug 06, 2019 | 26.24 | 26.44 | 25.73 | 26.07 | 362,868 | -0.05(-0.19%) |
Aug 05, 2019 | 26.13 | 26.21 | 25.82 | 26.12 | 431,623 | -0.27(-1.02%) |
Aug 02, 2019 | 26.36 | 26.55 | 25.98 | 26.39 | 267,225 | -0.09(-0.34%) |