Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.25 | 32.41 | 31.81 | 32.22 | 113,280 | -0.05(-0.17%) |
Oct 30, 2019 | 32.03 | 32.31 | 31.83 | 32.27 | 122,803 | +0.24(+0.75%) |
Oct 29, 2019 | 31.73 | 32.25 | 31.73 | 32.03 | 99,347 | +0.27(+0.86%) |
Oct 28, 2019 | 31.59 | 32.25 | 31.59 | 31.76 | 109,884 | +0.16(+0.51%) |
Oct 25, 2019 | 30.85 | 31.62 | 30.37 | 31.60 | 107,108 | +0.75(+2.44%) |
Oct 24, 2019 | 31.20 | 31.20 | 30.56 | 30.85 | 87,864 | -0.26(-0.85%) |
Oct 23, 2019 | 31.18 | 31.40 | 30.97 | 31.11 | 74,191 | +0.01(+0.04%) |
Oct 22, 2019 | 30.71 | 31.28 | 30.43 | 31.10 | 95,465 | +0.33(+1.07%) |
Oct 21, 2019 | 30.25 | 30.95 | 30.05 | 30.77 | 92,427 | +0.69(+2.29%) |
Oct 18, 2019 | 29.35 | 30.09 | 29.35 | 30.08 | 122,828 | +0.58(+1.96%) |
Oct 17, 2019 | 29.53 | 29.84 | 29.32 | 29.50 | 120,917 | +0.22(+0.74%) |
Oct 16, 2019 | 29.20 | 29.45 | 29.15 | 29.28 | 65,774 | +0.11(+0.36%) |
Oct 15, 2019 | 29.11 | 29.41 | 28.80 | 29.18 | 169,119 | +0.01(+0.02%) |
Oct 14, 2019 | 29.24 | 29.57 | 28.82 | 29.17 | 81,241 | -0.32(-1.08%) |
Oct 11, 2019 | 29.82 | 30.37 | 29.11 | 29.49 | 193,103 | -0.11(-0.36%) |
Oct 10, 2019 | 29.81 | 30.23 | 29.34 | 29.59 | 57,646 | -0.23(-0.77%) |
Oct 09, 2019 | 30.27 | 30.33 | 29.59 | 29.82 | 68,726 | -0.14(-0.46%) |
Oct 08, 2019 | 29.30 | 30.19 | 28.97 | 29.96 | 216,271 | +0.40(+1.36%) |
Oct 07, 2019 | 29.81 | 30.01 | 29.48 | 29.56 | 119,231 | -0.42(-1.41%) |
Oct 04, 2019 | 29.49 | 30.15 | 29.12 | 29.98 | 84,056 | +0.53(+1.79%) |
Oct 03, 2019 | 28.83 | 29.82 | 28.55 | 29.45 | 85,256 | +0.55(+1.90%) |
Oct 02, 2019 | 29.12 | 29.39 | 28.25 | 28.91 | 169,428 | -0.41(-1.40%) |
Oct 01, 2019 | 30.13 | 30.13 | 29.31 | 29.32 | 81,818 | -0.71(-2.37%) |
Sep 30, 2019 | 29.67 | 30.40 | 29.53 | 30.03 | 129,173 | +0.30(+1.02%) |
Sep 27, 2019 | 29.08 | 29.86 | 29.08 | 29.73 | 148,878 | +0.65(+2.23%) |
Sep 26, 2019 | 29.38 | 29.53 | 28.91 | 29.08 | 71,230 | -0.37(-1.26%) |
Sep 25, 2019 | 29.61 | 30.02 | 29.28 | 29.45 | 123,767 | -0.28(-0.93%) |
Sep 24, 2019 | 30.23 | 30.29 | 29.48 | 29.73 | 242,939 | -0.49(-1.62%) |
Sep 23, 2019 | 29.65 | 30.37 | 29.50 | 30.21 | 76,096 | +0.31(+1.04%) |
Sep 20, 2019 | 29.96 | 30.41 | 29.61 | 29.90 | 225,363 | -0.11(-0.35%) |
Sep 19, 2019 | 30.33 | 30.93 | 29.73 | 30.01 | 181,003 | -0.36(-1.17%) |
Sep 18, 2019 | 31.05 | 31.05 | 29.91 | 30.37 | 245,105 | -0.69(-2.21%) |
Sep 17, 2019 | 31.16 | 31.20 | 30.22 | 31.05 | 169,549 | -0.20(-0.63%) |
Sep 16, 2019 | 30.87 | 31.75 | 30.86 | 31.25 | 160,998 | -0.54(-1.70%) |
Sep 13, 2019 | 31.73 | 31.94 | 31.44 | 31.79 | 73,152 | +0.10(+0.31%) |
Sep 12, 2019 | 31.69 | 31.90 | 31.11 | 31.69 | 179,604 | +0.19(+0.61%) |
Sep 11, 2019 | 31.69 | 31.87 | 31.35 | 31.50 | 258,087 | -0.19(-0.60%) |
Sep 10, 2019 | 30.94 | 31.80 | 30.93 | 31.69 | 175,247 | +0.63(+2.04%) |
Sep 09, 2019 | 30.63 | 31.32 | 30.63 | 31.06 | 149,331 | +0.40(+1.29%) |
Sep 06, 2019 | 31.12 | 31.34 | 30.41 | 30.66 | 144,032 | -0.43(-1.38%) |
Sep 05, 2019 | 31.42 | 31.91 | 31.09 | 31.09 | 119,218 | +0.09(+0.30%) |
Sep 04, 2019 | 31.05 | 31.22 | 30.22 | 31.00 | 202,669 | +0.09(+0.30%) |
Sep 03, 2019 | 30.42 | 31.11 | 30.17 | 30.91 | 167,954 | +0.15(+0.47%) |
Aug 30, 2019 | 30.89 | 30.89 | 30.09 | 30.76 | 141,760 | -0.01(-0.04%) |
Aug 29, 2019 | 30.12 | 31.23 | 29.91 | 30.78 | 159,889 | +0.96(+3.23%) |
Aug 28, 2019 | 29.14 | 30.58 | 28.89 | 29.81 | 191,073 | +0.67(+2.31%) |
Aug 27, 2019 | 29.18 | 29.59 | 28.64 | 29.14 | 194,427 | +0.03(+0.09%) |
Aug 26, 2019 | 29.07 | 29.14 | 28.73 | 29.11 | 154,566 | +0.30(+1.05%) |
Aug 23, 2019 | 29.45 | 29.62 | 28.39 | 28.81 | 175,837 | -0.86(-2.89%) |
Aug 22, 2019 | 30.40 | 30.61 | 29.51 | 29.67 | 157,772 | -0.68(-2.24%) |
Aug 21, 2019 | 30.57 | 30.58 | 29.94 | 30.35 | 144,627 | +0.27(+0.90%) |
Aug 20, 2019 | 30.27 | 30.45 | 29.84 | 30.08 | 138,543 | -0.34(-1.11%) |
Aug 19, 2019 | 30.00 | 30.52 | 29.54 | 30.41 | 121,664 | +0.91(+3.09%) |
Aug 16, 2019 | 29.06 | 30.00 | 28.71 | 29.50 | 203,402 | +0.61(+2.10%) |
Aug 15, 2019 | 28.57 | 29.08 | 28.38 | 28.89 | 167,468 | +0.28(+0.97%) |
Aug 14, 2019 | 29.27 | 29.60 | 28.56 | 28.62 | 257,138 | -1.18(-3.95%) |
Aug 13, 2019 | 29.26 | 30.15 | 29.07 | 29.79 | 144,785 | +0.47(+1.60%) |
Aug 12, 2019 | 30.09 | 30.45 | 29.06 | 29.32 | 198,888 | -1.10(-3.60%) |
Aug 09, 2019 | 31.36 | 31.36 | 30.08 | 30.42 | 336,227 | -0.79(-2.54%) |
Aug 08, 2019 | 30.64 | 31.30 | 30.45 | 31.21 | 245,757 | +0.69(+2.25%) |
Aug 07, 2019 | 30.18 | 30.68 | 29.84 | 30.52 | 141,116 | -0.13(-0.43%) |
Aug 06, 2019 | 31.27 | 31.49 | 30.58 | 30.66 | 210,726 | -0.47(-1.51%) |
Aug 05, 2019 | 31.74 | 31.82 | 30.68 | 31.12 | 171,912 | -1.16(-3.60%) |
Aug 02, 2019 | 32.08 | 32.38 | 31.69 | 32.29 | 177,200 | -0.01(-0.02%) |