Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.86 | 32.91 | 32.81 | 32.91 | 1,408 | -0.13(-0.40%) |
Oct 30, 2019 | 32.81 | 33.04 | 32.81 | 33.04 | 2,661 | +0.11(+0.32%) |
Oct 29, 2019 | 33.00 | 33.00 | 32.92 | 32.94 | 1,599 | +0.36(+1.10%) |
Oct 28, 2019 | 32.28 | 32.65 | 32.28 | 32.58 | 18,917 | +0.32(+1.00%) |
Oct 25, 2019 | 32.24 | 32.31 | 32.24 | 32.26 | 627 | +0.05(+0.16%) |
Oct 24, 2019 | 32.26 | 32.29 | 32.15 | 32.20 | 1,038 | -0.09(-0.29%) |
Oct 23, 2019 | 32.41 | 32.41 | 32.24 | 32.30 | 3,076 | +0.11(+0.35%) |
Oct 22, 2019 | 32.41 | 32.54 | 32.18 | 32.18 | 2,780 | +0.06(+0.18%) |
Oct 21, 2019 | 32.12 | 32.12 | 32.12 | 32.12 | 108 | -0.09(-0.28%) |
Oct 18, 2019 | 32.04 | 32.22 | 32.04 | 32.21 | 1,254 | -0.07(-0.20%) |
Oct 17, 2019 | 31.98 | 32.31 | 31.98 | 32.28 | 4,109 | +0.30(+0.95%) |
Oct 16, 2019 | 32.06 | 32.06 | 31.96 | 31.98 | 7,228 | -0.03(-0.10%) |
Oct 15, 2019 | 32.04 | 32.10 | 32.00 | 32.01 | 2,749 | +0.53(+1.69%) |
Oct 14, 2019 | 31.49 | 31.49 | 31.48 | 31.48 | 410 | -0.03(-0.09%) |
Oct 11, 2019 | 31.71 | 31.79 | 31.50 | 31.50 | 6,794 | +0.33(+1.06%) |
Oct 10, 2019 | 31.03 | 31.23 | 31.03 | 31.17 | 1,681 | +0.14(+0.46%) |
Oct 09, 2019 | 31.00 | 31.06 | 31.00 | 31.03 | 2,156 | +0.25(+0.80%) |
Oct 08, 2019 | 31.17 | 31.17 | 30.78 | 30.78 | 5,218 | -0.63(-2.00%) |
Oct 07, 2019 | 31.37 | 31.57 | 31.37 | 31.41 | 1,277 | -0.06(-0.20%) |
Oct 04, 2019 | 31.06 | 31.47 | 31.06 | 31.47 | 3,031 | +0.43(+1.40%) |
Oct 03, 2019 | 30.52 | 31.04 | 30.52 | 31.04 | 2,627 | +0.29(+0.95%) |
Oct 02, 2019 | 30.96 | 31.03 | 30.67 | 30.75 | 4,915 | -0.48(-1.53%) |
Oct 01, 2019 | 31.45 | 31.47 | 31.16 | 31.22 | 19,643 | -0.33(-1.04%) |
Sep 30, 2019 | 31.24 | 31.55 | 31.24 | 31.55 | 422 | +0.28(+0.88%) |
Sep 27, 2019 | 31.60 | 31.60 | 31.20 | 31.27 | 1,358 | -0.22(-0.71%) |
Sep 26, 2019 | 31.71 | 31.71 | 31.34 | 31.50 | 2,107 | -0.28(-0.89%) |
Sep 25, 2019 | 31.93 | 31.93 | 31.72 | 31.78 | 6,414 | -0.12(-0.38%) |
Sep 24, 2019 | 32.28 | 32.28 | 31.85 | 31.90 | 2,274 | -0.35(-1.08%) |
Sep 23, 2019 | 32.35 | 32.35 | 32.25 | 32.25 | 1,281 | -0.20(-0.63%) |
Sep 20, 2019 | 32.51 | 32.54 | 32.44 | 32.46 | 1,254 | +0.22(+0.68%) |
Sep 19, 2019 | 32.33 | 32.37 | 32.24 | 32.24 | 2,246 | +0.15(+0.46%) |
Sep 18, 2019 | 32.11 | 32.11 | 31.98 | 32.09 | 654 | -0.05(-0.17%) |
Sep 17, 2019 | 32.13 | 32.15 | 32.10 | 32.15 | 2,720 | +0.04(+0.14%) |
Sep 16, 2019 | 31.70 | 32.14 | 31.70 | 32.10 | 3,325 | +0.02(+0.06%) |
Sep 13, 2019 | 32.27 | 32.27 | 32.07 | 32.09 | 3,554 | -0.03(-0.09%) |
Sep 12, 2019 | 32.25 | 32.28 | 32.11 | 32.11 | 2,574 | -0.05(-0.16%) |
Sep 11, 2019 | 32.13 | 32.17 | 32.13 | 32.17 | 1,509 | +0.32(+1.01%) |
Sep 10, 2019 | 31.34 | 31.84 | 31.34 | 31.84 | 1,775 | +0.11(+0.33%) |
Sep 09, 2019 | 31.73 | 31.74 | 31.72 | 31.74 | 508 | -0.28(-0.87%) |
Sep 06, 2019 | 32.10 | 32.11 | 32.02 | 32.02 | 522 | +0.08(+0.24%) |
Sep 05, 2019 | 31.85 | 31.94 | 31.85 | 31.94 | 1,485 | +0.32(+1.01%) |
Sep 04, 2019 | 31.78 | 31.78 | 31.51 | 31.62 | 40,493 | -0.03(-0.09%) |
Sep 03, 2019 | 31.58 | 31.66 | 31.51 | 31.65 | 942 | -0.23(-0.74%) |
Aug 30, 2019 | 31.88 | 31.88 | 31.88 | 31.88 | 313 | +0.07(+0.23%) |
Aug 29, 2019 | 31.77 | 31.81 | 31.77 | 31.81 | 519 | +0.28(+0.89%) |
Aug 28, 2019 | 31.23 | 31.55 | 31.23 | 31.53 | 1,284 | +0.19(+0.61%) |
Aug 27, 2019 | 31.80 | 31.80 | 31.28 | 31.34 | 4,418 | -0.20(-0.64%) |
Aug 26, 2019 | 31.53 | 31.55 | 31.51 | 31.54 | 2,351 | +0.35(+1.11%) |
Aug 23, 2019 | 31.92 | 31.92 | 31.19 | 31.19 | 836 | -0.85(-2.66%) |
Aug 22, 2019 | 32.30 | 32.30 | 32.05 | 32.05 | 4,327 | -0.18(-0.55%) |
Aug 21, 2019 | 32.24 | 32.28 | 32.19 | 32.22 | 5,071 | +0.22(+0.70%) |
Aug 20, 2019 | 32.27 | 32.27 | 32.00 | 32.00 | 957 | -0.31(-0.96%) |
Aug 19, 2019 | 32.29 | 32.31 | 32.22 | 32.31 | 1,818 | +0.29(+0.90%) |
Aug 16, 2019 | 31.76 | 32.03 | 31.76 | 32.03 | 3,031 | +0.40(+1.27%) |
Aug 15, 2019 | 31.60 | 31.62 | 31.48 | 31.62 | 5,011 | +0.12(+0.39%) |
Aug 14, 2019 | 31.80 | 31.96 | 31.50 | 31.50 | 6,938 | -0.85(-2.63%) |
Aug 13, 2019 | 32.39 | 32.39 | 32.34 | 32.35 | 5,364 | +0.44(+1.39%) |
Aug 12, 2019 | 32.18 | 32.18 | 31.91 | 31.91 | 2,047 | -0.42(-1.31%) |
Aug 09, 2019 | 32.29 | 32.33 | 32.16 | 32.33 | 3,763 | +0.03(+0.08%) |
Aug 08, 2019 | 32.07 | 32.30 | 32.07 | 32.30 | 2,647 | +0.37(+1.16%) |
Aug 07, 2019 | 31.47 | 31.97 | 31.45 | 31.93 | 3,632 | +0.07(+0.22%) |
Aug 06, 2019 | 31.66 | 31.86 | 31.58 | 31.86 | 4,062 | +0.41(+1.31%) |
Aug 05, 2019 | 31.62 | 31.94 | 31.28 | 31.45 | 59,209 | -0.82(-2.53%) |
Aug 02, 2019 | 32.23 | 32.27 | 32.11 | 32.27 | 2,404 | -0.15(-0.47%) |