Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.90 | 36.63 | 35.52 | 36.35 | 138,240 | +0.25(+0.69%) |
Oct 30, 2019 | 36.00 | 36.22 | 35.86 | 36.10 | 165,280 | +0.13(+0.36%) |
Oct 29, 2019 | 36.47 | 36.65 | 35.61 | 35.97 | 405,759 | -0.41(-1.13%) |
Oct 28, 2019 | 35.67 | 36.98 | 35.32 | 36.38 | 258,462 | +1.16(+3.29%) |
Oct 25, 2019 | 34.00 | 35.32 | 33.88 | 35.22 | 283,600 | +1.11(+3.25%) |
Oct 24, 2019 | 33.14 | 34.28 | 33.14 | 34.11 | 217,887 | +0.91(+2.74%) |
Oct 23, 2019 | 33.18 | 33.79 | 32.97 | 33.20 | 190,750 | -0.15(-0.45%) |
Oct 22, 2019 | 32.37 | 33.77 | 32.37 | 33.35 | 190,996 | +0.84(+2.58%) |
Oct 21, 2019 | 31.25 | 32.60 | 30.67 | 32.51 | 291,891 | +1.54(+4.97%) |
Oct 18, 2019 | 31.07 | 33.29 | 30.68 | 30.97 | 665,200 | -1.82(-5.55%) |
Oct 17, 2019 | 31.87 | 32.79 | 31.65 | 32.79 | 230,205 | +1.19(+3.77%) |
Oct 16, 2019 | 31.67 | 32.01 | 31.46 | 31.60 | 180,640 | -0.14(-0.44%) |
Oct 15, 2019 | 31.32 | 32.11 | 31.10 | 31.74 | 232,621 | +0.58(+1.86%) |
Oct 14, 2019 | 31.80 | 31.80 | 30.85 | 31.16 | 123,942 | -0.67(-2.10%) |
Oct 11, 2019 | 31.85 | 32.51 | 31.59 | 31.83 | 166,700 | +0.53(+1.69%) |
Oct 10, 2019 | 31.06 | 31.91 | 30.97 | 31.30 | 146,896 | +0.23(+0.74%) |
Oct 09, 2019 | 31.51 | 31.61 | 30.96 | 31.07 | 115,976 | -0.15(-0.48%) |
Oct 08, 2019 | 32.04 | 32.04 | 31.05 | 31.22 | 201,272 | +0.83(+2.73%) |
Oct 07, 2019 | 30.36 | 30.63 | 30.11 | 30.39 | 145,243 | -0.08(-0.26%) |
Oct 04, 2019 | 30.00 | 30.74 | 30.00 | 30.47 | 164,300 | +0.58(+1.94%) |
Oct 03, 2019 | 29.33 | 30.00 | 28.69 | 29.89 | 131,879 | +0.46(+1.56%) |
Oct 02, 2019 | 29.11 | 30.15 | 28.77 | 29.43 | 207,968 | -0.08(-0.27%) |
Oct 01, 2019 | 29.74 | 31.34 | 29.25 | 29.51 | 243,770 | -0.01(-0.03%) |
Sep 30, 2019 | 29.49 | 29.80 | 29.23 | 29.52 | 168,961 | +0.13(+0.44%) |
Sep 27, 2019 | 30.09 | 30.30 | 29.18 | 29.39 | 183,800 | -0.62(-2.07%) |
Sep 26, 2019 | 30.68 | 30.86 | 29.54 | 30.01 | 94,492 | -0.85(-2.75%) |
Sep 25, 2019 | 30.20 | 31.09 | 29.91 | 30.86 | 132,212 | +0.76(+2.52%) |
Sep 24, 2019 | 31.45 | 31.48 | 29.84 | 30.10 | 174,933 | -1.21(-3.86%) |
Sep 23, 2019 | 31.14 | 31.61 | 30.48 | 31.31 | 196,954 | +0.20(+0.64%) |
Sep 20, 2019 | 31.69 | 32.20 | 31.11 | 31.11 | 476,500 | -0.77(-2.42%) |
Sep 19, 2019 | 32.65 | 33.11 | 31.85 | 31.88 | 162,628 | -0.81(-2.48%) |
Sep 18, 2019 | 33.12 | 33.47 | 32.19 | 32.69 | 195,364 | -0.34(-1.03%) |
Sep 17, 2019 | 33.01 | 33.45 | 32.53 | 33.03 | 112,901 | -0.10(-0.30%) |
Sep 16, 2019 | 33.50 | 33.75 | 33.05 | 33.13 | 164,968 | -0.42(-1.25%) |
Sep 13, 2019 | 33.91 | 34.16 | 33.24 | 33.55 | 152,200 | -0.21(-0.62%) |
Sep 12, 2019 | 34.17 | 34.31 | 33.04 | 33.76 | 208,848 | -0.22(-0.65%) |
Sep 11, 2019 | 32.47 | 33.98 | 32.47 | 33.98 | 123,821 | +1.60(+4.94%) |
Sep 10, 2019 | 32.06 | 32.68 | 31.73 | 32.38 | 159,688 | +0.38(+1.19%) |
Sep 09, 2019 | 31.14 | 32.17 | 30.83 | 32.00 | 178,313 | +1.02(+3.29%) |
Sep 06, 2019 | 30.98 | 31.80 | 30.93 | 30.98 | 113,700 | -0.07(-0.23%) |
Sep 05, 2019 | 30.77 | 31.57 | 30.71 | 31.05 | 237,193 | +0.89(+2.95%) |
Sep 04, 2019 | 29.67 | 30.27 | 29.56 | 30.16 | 109,547 | +1.01(+3.46%) |
Sep 03, 2019 | 29.83 | 30.15 | 28.98 | 29.15 | 142,911 | -1.34(-4.39%) |
Aug 30, 2019 | 30.75 | 30.75 | 30.06 | 30.49 | 83,600 | -0.02(-0.07%) |
Aug 29, 2019 | 30.33 | 30.86 | 30.19 | 30.51 | 94,924 | +0.72(+2.42%) |
Aug 28, 2019 | 29.13 | 30.19 | 28.61 | 29.79 | 114,747 | +0.46(+1.57%) |
Aug 27, 2019 | 30.59 | 30.65 | 29.28 | 29.33 | 88,899 | -1.04(-3.42%) |
Aug 26, 2019 | 29.90 | 30.57 | 29.31 | 30.37 | 141,231 | +0.88(+2.98%) |
Aug 23, 2019 | 30.92 | 31.21 | 29.35 | 29.49 | 171,800 | -1.49(-4.81%) |
Aug 22, 2019 | 30.99 | 31.39 | 30.54 | 30.98 | 117,182 | +0.08(+0.26%) |
Aug 21, 2019 | 31.08 | 31.47 | 30.76 | 30.90 | 149,142 | +0.26(+0.85%) |
Aug 20, 2019 | 30.45 | 31.19 | 30.22 | 30.64 | 153,121 | +0.12(+0.39%) |
Aug 19, 2019 | 30.73 | 30.92 | 30.40 | 30.52 | 129,546 | +0.51(+1.70%) |
Aug 16, 2019 | 29.08 | 30.10 | 29.08 | 30.01 | 146,400 | +1.23(+4.27%) |
Aug 15, 2019 | 29.65 | 29.78 | 28.61 | 28.78 | 147,188 | -0.64(-2.18%) |
Aug 14, 2019 | 29.48 | 29.63 | 28.80 | 29.42 | 176,765 | -0.81(-2.68%) |
Aug 13, 2019 | 29.57 | 30.95 | 29.52 | 30.23 | 172,645 | +0.42(+1.41%) |
Aug 12, 2019 | 32.05 | 32.05 | 29.36 | 29.81 | 191,246 | +0.84(+2.90%) |
Aug 09, 2019 | 29.37 | 29.64 | 28.22 | 28.97 | 148,100 | -0.55(-1.86%) |
Aug 08, 2019 | 28.35 | 29.61 | 28.35 | 29.52 | 203,172 | +1.38(+4.90%) |
Aug 07, 2019 | 27.36 | 28.36 | 26.93 | 28.14 | 171,096 | +0.53(+1.92%) |
Aug 06, 2019 | 27.49 | 27.90 | 27.15 | 27.61 | 170,768 | +0.52(+1.92%) |
Aug 05, 2019 | 28.40 | 28.74 | 26.50 | 27.09 | 322,843 | -2.09(-7.16%) |
Aug 02, 2019 | 29.33 | 29.81 | 28.39 | 29.18 | 248,500 | -0.40(-1.35%) |