Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.77 | 32.77 | 32.43 | 32.64 | 236,979 | -0.19(-0.57%) |
Oct 30, 2019 | 32.90 | 32.90 | 32.64 | 32.82 | 234,403 | -0.10(-0.30%) |
Oct 29, 2019 | 32.79 | 33.00 | 32.78 | 32.92 | 285,639 | +0.11(+0.32%) |
Oct 28, 2019 | 32.82 | 32.98 | 32.81 | 32.82 | 211,790 | +0.14(+0.43%) |
Oct 25, 2019 | 32.50 | 32.74 | 32.46 | 32.67 | 391,714 | +0.17(+0.52%) |
Oct 24, 2019 | 32.68 | 32.68 | 32.35 | 32.50 | 287,795 | -0.11(-0.33%) |
Oct 23, 2019 | 32.50 | 32.61 | 32.42 | 32.61 | 248,255 | +0.11(+0.33%) |
Oct 22, 2019 | 32.42 | 32.65 | 32.30 | 32.50 | 327,972 | +0.09(+0.27%) |
Oct 21, 2019 | 32.32 | 32.44 | 32.32 | 32.42 | 211,500 | +0.33(+1.02%) |
Oct 18, 2019 | 31.97 | 32.19 | 31.93 | 32.09 | 402,519 | -0.03(-0.08%) |
Oct 17, 2019 | 32.06 | 32.15 | 31.98 | 32.11 | 272,682 | +0.18(+0.55%) |
Oct 16, 2019 | 31.88 | 32.05 | 31.85 | 31.94 | 269,626 | +0.01(+0.03%) |
Oct 15, 2019 | 31.83 | 32.03 | 31.71 | 31.93 | 245,398 | +0.18(+0.56%) |
Oct 14, 2019 | 31.82 | 31.82 | 31.62 | 31.75 | 216,729 | -0.11(-0.33%) |
Oct 11, 2019 | 31.69 | 32.11 | 31.57 | 31.86 | 283,242 | +0.45(+1.44%) |
Oct 10, 2019 | 31.20 | 31.48 | 31.16 | 31.41 | 569,536 | +0.25(+0.80%) |
Oct 09, 2019 | 31.20 | 31.28 | 31.04 | 31.16 | 227,927 | +0.17(+0.54%) |
Oct 08, 2019 | 31.25 | 31.32 | 30.99 | 30.99 | 261,593 | -0.51(-1.60%) |
Oct 07, 2019 | 31.56 | 31.69 | 31.47 | 31.49 | 135,243 | -0.14(-0.45%) |
Oct 04, 2019 | 31.42 | 31.64 | 31.29 | 31.64 | 228,286 | +0.29(+0.93%) |
Oct 03, 2019 | 31.13 | 31.34 | 30.81 | 31.34 | 266,980 | +0.14(+0.45%) |
Oct 02, 2019 | 31.53 | 31.53 | 31.03 | 31.20 | 385,198 | -0.48(-1.51%) |
Oct 01, 2019 | 32.28 | 32.35 | 31.67 | 31.68 | 238,985 | -0.50(-1.54%) |
Sep 30, 2019 | 32.09 | 32.24 | 32.06 | 32.18 | 198,581 | +0.14(+0.44%) |
Sep 27, 2019 | 32.21 | 32.27 | 31.88 | 32.03 | 256,159 | -0.05(-0.17%) |
Sep 26, 2019 | 32.15 | 32.18 | 31.94 | 32.09 | 709,091 | -0.05(-0.17%) |
Sep 25, 2019 | 31.84 | 32.19 | 31.83 | 32.14 | 213,843 | +0.32(+1.00%) |
Sep 24, 2019 | 32.15 | 32.20 | 31.75 | 31.82 | 565,912 | -0.23(-0.70%) |
Sep 23, 2019 | 31.93 | 32.15 | 31.84 | 32.05 | 338,748 | +0.06(+0.19%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.97 | 31.99 | 271,540 | -0.09(-0.28%) |
Sep 19, 2019 | 32.27 | 32.32 | 32.06 | 32.07 | 252,776 | -0.14(-0.44%) |
Sep 18, 2019 | 32.26 | 32.26 | 31.95 | 32.22 | 197,413 | -0.07(-0.22%) |
Sep 17, 2019 | 32.34 | 32.34 | 32.14 | 32.29 | 226,234 | -0.10(-0.30%) |
Sep 16, 2019 | 32.30 | 32.43 | 32.17 | 32.38 | 247,995 | +0.07(+0.22%) |
Sep 13, 2019 | 32.41 | 32.56 | 32.28 | 32.31 | 480,513 | +0.01(+0.03%) |
Sep 12, 2019 | 32.41 | 32.41 | 32.09 | 32.30 | 317,898 | -0.02(-0.05%) |
Sep 11, 2019 | 32.03 | 32.32 | 31.83 | 32.32 | 280,383 | +0.30(+0.94%) |
Sep 10, 2019 | 31.70 | 32.02 | 31.64 | 32.02 | 293,208 | +0.31(+0.98%) |
Sep 09, 2019 | 31.45 | 31.73 | 31.39 | 31.71 | 332,138 | +0.36(+1.16%) |
Sep 06, 2019 | 31.33 | 31.45 | 31.26 | 31.35 | 261,244 | +0.04(+0.14%) |
Sep 05, 2019 | 31.16 | 31.39 | 31.13 | 31.31 | 352,153 | +0.45(+1.46%) |
Sep 04, 2019 | 30.71 | 30.86 | 30.68 | 30.86 | 332,525 | +0.36(+1.19%) |
Sep 03, 2019 | 30.49 | 30.55 | 30.31 | 30.49 | 326,967 | -0.20(-0.66%) |
Aug 30, 2019 | 30.76 | 30.86 | 30.61 | 30.70 | 323,812 | +0.13(+0.43%) |
Aug 29, 2019 | 30.46 | 30.63 | 30.40 | 30.56 | 561,025 | +0.42(+1.38%) |
Aug 28, 2019 | 29.81 | 30.21 | 29.80 | 30.15 | 309,147 | +0.29(+0.98%) |
Aug 27, 2019 | 30.29 | 30.31 | 29.86 | 29.86 | 403,366 | -0.30(-0.98%) |
Aug 26, 2019 | 30.15 | 30.17 | 29.97 | 30.15 | 326,877 | +0.21(+0.71%) |
Aug 23, 2019 | 30.62 | 30.71 | 29.84 | 29.94 | 282,167 | -0.83(-2.69%) |
Aug 22, 2019 | 30.79 | 30.89 | 30.62 | 30.77 | 198,793 | +0.02(+0.06%) |
Aug 21, 2019 | 30.74 | 30.79 | 30.66 | 30.75 | 193,516 | +0.26(+0.84%) |
Aug 20, 2019 | 30.74 | 30.74 | 30.50 | 30.50 | 214,540 | -0.28(-0.92%) |
Aug 19, 2019 | 30.73 | 30.84 | 30.68 | 30.78 | 271,842 | +0.38(+1.25%) |
Aug 16, 2019 | 30.04 | 30.46 | 30.04 | 30.40 | 240,642 | +0.48(+1.62%) |
Aug 15, 2019 | 30.13 | 30.13 | 29.73 | 29.91 | 729,741 | -0.15(-0.50%) |
Aug 14, 2019 | 30.49 | 30.49 | 30.00 | 30.06 | 304,453 | -0.88(-2.85%) |
Aug 13, 2019 | 30.65 | 31.32 | 30.64 | 30.95 | 260,985 | +0.27(+0.89%) |
Aug 12, 2019 | 30.95 | 30.95 | 30.60 | 30.67 | 199,809 | -0.40(-1.28%) |
Aug 09, 2019 | 31.39 | 31.39 | 30.97 | 31.07 | 474,250 | -0.37(-1.18%) |
Aug 08, 2019 | 31.10 | 31.46 | 31.03 | 31.44 | 298,245 | +0.53(+1.71%) |
Aug 07, 2019 | 30.55 | 30.97 | 30.33 | 30.91 | 371,058 | +0.08(+0.26%) |
Aug 06, 2019 | 30.72 | 30.89 | 30.50 | 30.83 | 422,873 | +0.27(+0.89%) |
Aug 05, 2019 | 30.95 | 31.00 | 30.31 | 30.56 | 468,951 | -0.82(-2.61%) |
Aug 02, 2019 | 31.53 | 31.54 | 31.29 | 31.38 | 283,188 | -0.24(-0.75%) |