Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.62 | 31.80 | 31.07 | 31.21 | 8,016 | -0.54(-1.71%) |
Oct 30, 2019 | 31.20 | 31.76 | 30.93 | 31.76 | 3,317 | +0.50(+1.60%) |
Oct 29, 2019 | 31.55 | 31.55 | 31.26 | 31.26 | 4,573 | -0.55(-1.74%) |
Oct 28, 2019 | 31.75 | 31.97 | 31.70 | 31.81 | 5,740 | +0.26(+0.83%) |
Oct 25, 2019 | 30.49 | 31.66 | 30.43 | 31.55 | 6,889 | -0.07(-0.22%) |
Oct 24, 2019 | 31.47 | 31.88 | 31.47 | 31.62 | 3,498 | -0.02(-0.06%) |
Oct 23, 2019 | 31.78 | 31.85 | 31.42 | 31.64 | 4,952 | -0.55(-1.72%) |
Oct 22, 2019 | 32.43 | 32.50 | 32.09 | 32.19 | 1,600 | -0.59(-1.80%) |
Oct 21, 2019 | 33.06 | 33.06 | 32.74 | 32.78 | 1,450 | +0.26(+0.81%) |
Oct 18, 2019 | 32.58 | 32.73 | 32.30 | 32.51 | 3,039 | -0.12(-0.36%) |
Oct 17, 2019 | 32.59 | 32.98 | 32.59 | 32.63 | 2,522 | +0.26(+0.81%) |
Oct 16, 2019 | 32.19 | 32.37 | 32.06 | 32.37 | 2,285 | +0.35(+1.09%) |
Oct 15, 2019 | 31.57 | 32.20 | 31.57 | 32.02 | 5,553 | +0.84(+2.69%) |
Oct 14, 2019 | 31.20 | 31.22 | 31.15 | 31.18 | 2,713 | -0.13(-0.40%) |
Oct 11, 2019 | 31.52 | 31.90 | 31.31 | 31.31 | 4,558 | +1.11(+3.69%) |
Oct 10, 2019 | 29.82 | 30.25 | 29.82 | 30.19 | 1,901 | +0.48(+1.61%) |
Oct 09, 2019 | 29.41 | 29.86 | 29.27 | 29.72 | 4,232 | +0.78(+2.69%) |
Oct 08, 2019 | 29.10 | 29.57 | 28.94 | 28.94 | 2,496 | -1.05(-3.51%) |
Oct 07, 2019 | 29.66 | 30.14 | 29.66 | 29.99 | 3,780 | -0.12(-0.39%) |
Oct 04, 2019 | 29.71 | 30.27 | 29.62 | 30.11 | 5,369 | +0.76(+2.57%) |
Oct 03, 2019 | 29.24 | 29.35 | 27.94 | 29.35 | 18,498 | +0.34(+1.19%) |
Oct 02, 2019 | 30.29 | 30.29 | 28.83 | 29.01 | 4,221 | -1.66(-5.42%) |
Oct 01, 2019 | 31.96 | 31.97 | 30.64 | 30.67 | 7,480 | -0.84(-2.66%) |
Sep 30, 2019 | 30.82 | 31.62 | 30.82 | 31.51 | 39,142 | +0.88(+2.86%) |
Sep 27, 2019 | 31.32 | 31.34 | 30.43 | 30.63 | 1,418 | -0.34(-1.08%) |
Sep 26, 2019 | 31.38 | 31.38 | 30.75 | 30.96 | 4,243 | -0.47(-1.50%) |
Sep 25, 2019 | 30.69 | 31.44 | 30.51 | 31.44 | 10,081 | +0.83(+2.70%) |
Sep 24, 2019 | 32.08 | 32.08 | 30.47 | 30.61 | 2,891 | -1.05(-3.31%) |
Sep 23, 2019 | 31.23 | 31.82 | 31.23 | 31.66 | 3,902 | +0.24(+0.76%) |
Sep 20, 2019 | 32.84 | 32.84 | 31.41 | 31.42 | 5,377 | -1.11(-3.42%) |
Sep 19, 2019 | 32.86 | 32.92 | 32.47 | 32.53 | 7,851 | -0.15(-0.46%) |
Sep 18, 2019 | 32.47 | 32.78 | 31.74 | 32.68 | 15,485 | -0.01(-0.03%) |
Sep 17, 2019 | 32.03 | 32.71 | 31.87 | 32.69 | 8,689 | +0.53(+1.64%) |
Sep 16, 2019 | 33.51 | 33.51 | 32.03 | 32.16 | 31,904 | -1.35(-4.04%) |
Sep 13, 2019 | 33.80 | 34.00 | 33.41 | 33.52 | 7,102 | -0.25(-0.73%) |
Sep 12, 2019 | 33.39 | 34.28 | 33.39 | 33.77 | 31,146 | +0.64(+1.94%) |
Sep 11, 2019 | 32.99 | 33.37 | 32.82 | 33.12 | 12,503 | +0.27(+0.83%) |
Sep 10, 2019 | 32.55 | 32.85 | 32.15 | 32.85 | 9,350 | -0.57(-1.70%) |
Sep 09, 2019 | 33.50 | 33.72 | 33.19 | 33.42 | 37,413 | +0.42(+1.26%) |
Sep 06, 2019 | 33.10 | 33.33 | 32.77 | 33.00 | 22,525 | +0.27(+0.83%) |
Sep 05, 2019 | 32.20 | 32.93 | 32.16 | 32.73 | 18,195 | +1.76(+5.70%) |
Sep 04, 2019 | 30.73 | 31.04 | 30.53 | 30.97 | 3,044 | +0.74(+2.45%) |
Sep 03, 2019 | 29.94 | 30.64 | 29.82 | 30.23 | 19,692 | -0.44(-1.43%) |
Aug 30, 2019 | 31.30 | 31.40 | 30.40 | 30.67 | 14,509 | -0.45(-1.45%) |
Aug 29, 2019 | 30.80 | 31.24 | 30.64 | 31.12 | 11,342 | +1.36(+4.58%) |
Aug 28, 2019 | 28.57 | 29.84 | 28.57 | 29.75 | 8,049 | +0.93(+3.24%) |
Aug 27, 2019 | 29.47 | 29.60 | 28.72 | 28.82 | 7,893 | -0.19(-0.64%) |
Aug 26, 2019 | 28.51 | 29.01 | 28.51 | 29.00 | 1,335 | +0.94(+3.34%) |
Aug 23, 2019 | 30.02 | 30.26 | 28.07 | 28.07 | 11,059 | -2.82(-9.13%) |
Aug 22, 2019 | 31.06 | 31.06 | 30.32 | 30.89 | 3,619 | +0.12(+0.40%) |
Aug 21, 2019 | 30.22 | 30.77 | 30.22 | 30.76 | 11,367 | +1.59(+5.44%) |
Aug 20, 2019 | 29.21 | 29.57 | 29.18 | 29.18 | 2,681 | +0.01(+0.05%) |
Aug 19, 2019 | 28.96 | 29.30 | 28.91 | 29.16 | 11,384 | +1.10(+3.93%) |
Aug 16, 2019 | 27.94 | 28.09 | 27.80 | 28.06 | 14,205 | +0.83(+3.04%) |
Aug 15, 2019 | 27.84 | 27.84 | 26.47 | 27.23 | 5,805 | -0.18(-0.64%) |
Aug 14, 2019 | 28.09 | 28.39 | 27.41 | 27.41 | 5,907 | -2.67(-8.86%) |
Aug 13, 2019 | 28.33 | 30.31 | 28.33 | 30.07 | 25,700 | +1.22(+4.22%) |
Aug 12, 2019 | 29.20 | 29.39 | 28.58 | 28.86 | 8,010 | -1.10(-3.68%) |
Aug 09, 2019 | 30.11 | 30.56 | 29.67 | 29.96 | 4,870 | -0.84(-2.73%) |
Aug 08, 2019 | 30.10 | 30.82 | 29.94 | 30.80 | 4,952 | +1.62(+5.54%) |
Aug 07, 2019 | 27.62 | 29.18 | 27.62 | 29.18 | 8,488 | +0.38(+1.31%) |
Aug 06, 2019 | 28.21 | 28.81 | 27.97 | 28.81 | 4,832 | +1.20(+4.36%) |
Aug 05, 2019 | 28.35 | 28.38 | 27.01 | 27.61 | 21,328 | -2.41(-8.02%) |
Aug 02, 2019 | 30.36 | 30.47 | 29.77 | 30.01 | 8,015 | -0.81(-2.62%) |