Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.76 | 31.80 | 31.65 | 31.73 | 15,133 | -0.39(-1.21%) |
Oct 30, 2019 | 31.61 | 32.12 | 31.61 | 32.12 | 17,779 | +0.48(+1.52%) |
Oct 29, 2019 | 31.50 | 31.68 | 31.50 | 31.64 | 7,964 | +0.19(+0.60%) |
Oct 28, 2019 | 31.17 | 31.50 | 31.17 | 31.45 | 6,808 | +0.29(+0.95%) |
Oct 25, 2019 | 31.08 | 31.16 | 31.06 | 31.16 | 5,900 | +0.64(+2.08%) |
Oct 24, 2019 | 30.40 | 30.57 | 30.33 | 30.52 | 9,837 | +0.40(+1.33%) |
Oct 23, 2019 | 30.12 | 30.12 | 29.97 | 30.12 | 15,942 | +0.49(+1.65%) |
Oct 22, 2019 | 29.54 | 29.74 | 29.54 | 29.63 | 11,055 | +0.12(+0.41%) |
Oct 21, 2019 | 29.52 | 29.56 | 29.44 | 29.51 | 6,214 | +0.14(+0.48%) |
Oct 18, 2019 | 29.24 | 29.39 | 29.19 | 29.37 | 12,800 | +0.35(+1.21%) |
Oct 17, 2019 | 29.57 | 29.58 | 28.82 | 29.02 | 21,267 | -0.31(-1.06%) |
Oct 16, 2019 | 29.24 | 29.41 | 29.24 | 29.33 | 5,911 | -0.13(-0.44%) |
Oct 15, 2019 | 29.25 | 29.47 | 29.22 | 29.46 | 8,333 | +0.63(+2.19%) |
Oct 14, 2019 | 28.89 | 28.89 | 28.83 | 28.83 | 5,383 | -0.13(-0.45%) |
Oct 11, 2019 | 28.84 | 29.07 | 28.82 | 28.96 | 21,900 | +0.46(+1.61%) |
Oct 10, 2019 | 28.50 | 28.59 | 28.50 | 28.50 | 8,370 | -0.15(-0.52%) |
Oct 09, 2019 | 28.60 | 28.70 | 28.51 | 28.65 | 6,563 | +0.34(+1.20%) |
Oct 08, 2019 | 28.38 | 28.40 | 28.22 | 28.31 | 19,181 | -0.19(-0.67%) |
Oct 07, 2019 | 28.41 | 28.62 | 28.41 | 28.50 | 28,155 | -0.14(-0.49%) |
Oct 04, 2019 | 28.37 | 28.64 | 28.34 | 28.64 | 13,000 | +0.48(+1.72%) |
Oct 03, 2019 | 28.02 | 28.32 | 28.02 | 28.16 | 7,902 | +0.18(+0.63%) |
Oct 02, 2019 | 27.93 | 28.01 | 27.87 | 27.98 | 18,512 | -0.26(-0.92%) |
Oct 01, 2019 | 28.38 | 28.49 | 28.24 | 28.24 | 11,500 | -0.17(-0.58%) |
Sep 30, 2019 | 28.47 | 28.50 | 28.37 | 28.41 | 5,555 | -0.16(-0.58%) |
Sep 27, 2019 | 28.69 | 28.69 | 28.49 | 28.57 | 11,600 | +0.33(+1.17%) |
Sep 26, 2019 | 28.40 | 28.40 | 28.19 | 28.24 | 6,754 | +0.25(+0.89%) |
Sep 25, 2019 | 28.03 | 28.03 | 27.91 | 27.99 | 7,165 | -0.14(-0.50%) |
Sep 24, 2019 | 28.07 | 28.27 | 28.06 | 28.13 | 9,792 | -0.05(-0.20%) |
Sep 23, 2019 | 28.03 | 28.22 | 28.03 | 28.18 | 9,155 | -0.10(-0.34%) |
Sep 20, 2019 | 28.44 | 28.51 | 28.22 | 28.28 | 4,800 | -0.54(-1.87%) |
Sep 19, 2019 | 28.93 | 28.93 | 28.79 | 28.82 | 6,269 | +0.20(+0.70%) |
Sep 18, 2019 | 28.69 | 28.72 | 28.62 | 28.62 | 4,750 | -0.17(-0.59%) |
Sep 17, 2019 | 28.36 | 28.79 | 28.36 | 28.79 | 7,936 | +0.27(+0.95%) |
Sep 16, 2019 | 28.59 | 28.61 | 28.47 | 28.52 | 5,556 | -0.47(-1.63%) |
Sep 13, 2019 | 29.09 | 29.09 | 28.93 | 28.99 | 7,000 | -0.35(-1.18%) |
Sep 12, 2019 | 29.27 | 29.36 | 29.17 | 29.34 | 9,233 | +0.54(+1.87%) |
Sep 11, 2019 | 28.81 | 28.84 | 28.68 | 28.80 | 2,997 | -0.61(-2.07%) |
Sep 10, 2019 | 29.18 | 29.51 | 29.18 | 29.41 | 12,765 | -0.73(-2.44%) |
Sep 09, 2019 | 30.02 | 30.24 | 30.02 | 30.14 | 6,866 | -0.36(-1.16%) |
Sep 06, 2019 | 30.48 | 30.66 | 30.45 | 30.50 | 7,000 | +0.68(+2.28%) |
Sep 05, 2019 | 29.79 | 29.87 | 29.77 | 29.82 | 5,891 | +0.07(+0.24%) |
Sep 04, 2019 | 29.64 | 29.75 | 29.62 | 29.75 | 12,915 | +0.39(+1.33%) |
Sep 03, 2019 | 29.14 | 29.36 | 29.14 | 29.36 | 8,822 | +0.43(+1.50%) |
Aug 30, 2019 | 29.00 | 29.00 | 28.82 | 28.93 | 6,500 | +0.23(+0.78%) |
Aug 29, 2019 | 28.54 | 28.75 | 28.54 | 28.70 | 14,207 | +0.64(+2.28%) |
Aug 28, 2019 | 28.08 | 28.10 | 28.02 | 28.06 | 8,608 | -0.22(-0.78%) |
Aug 27, 2019 | 28.32 | 28.37 | 28.23 | 28.28 | 11,024 | +0.01(+0.04%) |
Aug 26, 2019 | 28.33 | 28.33 | 28.17 | 28.27 | 7,656 | -0.21(-0.74%) |
Aug 23, 2019 | 28.86 | 28.86 | 28.48 | 28.48 | 11,300 | -0.22(-0.77%) |
Aug 22, 2019 | 28.80 | 28.81 | 28.65 | 28.70 | 8,794 | -0.23(-0.80%) |
Aug 21, 2019 | 29.03 | 29.07 | 28.92 | 28.93 | 9,263 | +0.60(+2.11%) |
Aug 20, 2019 | 28.52 | 28.52 | 28.33 | 28.33 | 16,994 | -0.40(-1.39%) |
Aug 19, 2019 | 28.79 | 28.84 | 28.71 | 28.73 | 9,729 | +0.48(+1.71%) |
Aug 16, 2019 | 27.90 | 28.34 | 27.90 | 28.25 | 19,400 | +0.38(+1.36%) |
Aug 15, 2019 | 27.83 | 27.90 | 27.74 | 27.87 | 15,819 | -0.11(-0.40%) |
Aug 14, 2019 | 28.19 | 28.19 | 27.98 | 27.98 | 16,201 | -1.23(-4.22%) |
Aug 13, 2019 | 28.99 | 29.22 | 28.91 | 29.21 | 13,805 | +0.06(+0.21%) |
Aug 12, 2019 | 29.11 | 29.33 | 28.93 | 29.15 | 10,713 | +0.00(+0.00%) |
Aug 09, 2019 | 29.10 | 29.29 | 29.01 | 29.15 | 11,300 | +0.35(+1.22%) |
Aug 08, 2019 | 28.62 | 28.84 | 28.62 | 28.80 | 8,212 | +0.12(+0.40%) |
Aug 07, 2019 | 28.54 | 28.74 | 28.53 | 28.68 | 10,472 | -0.12(-0.40%) |
Aug 06, 2019 | 28.81 | 28.87 | 28.64 | 28.80 | 20,048 | +0.29(+1.02%) |
Aug 05, 2019 | 28.68 | 28.70 | 28.38 | 28.51 | 9,287 | -0.22(-0.77%) |
Aug 02, 2019 | 28.70 | 28.79 | 28.54 | 28.73 | 9,200 | +0.22(+0.77%) |