Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.45 | 33.45 | 33.12 | 33.27 | 193,027 | -0.35(-1.04%) |
Oct 30, 2019 | 33.49 | 33.64 | 33.37 | 33.62 | 262,508 | +0.07(+0.21%) |
Oct 29, 2019 | 33.53 | 33.62 | 33.49 | 33.55 | 256,417 | -0.09(-0.28%) |
Oct 28, 2019 | 33.59 | 33.71 | 33.58 | 33.64 | 365,738 | +0.11(+0.32%) |
Oct 25, 2019 | 33.30 | 33.54 | 33.24 | 33.53 | 186,635 | +0.17(+0.51%) |
Oct 24, 2019 | 33.45 | 33.45 | 33.32 | 33.36 | 319,488 | +0.05(+0.14%) |
Oct 23, 2019 | 33.12 | 33.32 | 33.12 | 33.32 | 171,691 | +0.12(+0.35%) |
Oct 22, 2019 | 33.14 | 33.32 | 33.14 | 33.20 | 391,422 | +0.09(+0.28%) |
Oct 21, 2019 | 32.99 | 33.13 | 32.95 | 33.11 | 304,071 | +0.29(+0.90%) |
Oct 18, 2019 | 32.82 | 32.93 | 32.74 | 32.81 | 246,782 | -0.04(-0.12%) |
Oct 17, 2019 | 32.84 | 32.92 | 32.80 | 32.85 | 226,444 | +0.15(+0.47%) |
Oct 16, 2019 | 32.59 | 32.74 | 32.56 | 32.70 | 333,855 | +0.13(+0.40%) |
Oct 15, 2019 | 32.44 | 32.66 | 32.41 | 32.56 | 220,859 | +0.15(+0.45%) |
Oct 14, 2019 | 32.51 | 32.58 | 32.41 | 32.42 | 190,235 | -0.18(-0.55%) |
Oct 11, 2019 | 32.55 | 32.80 | 32.55 | 32.59 | 251,299 | +0.50(+1.54%) |
Oct 10, 2019 | 31.89 | 32.20 | 31.89 | 32.10 | 259,419 | +0.29(+0.93%) |
Oct 09, 2019 | 31.84 | 31.91 | 31.78 | 31.80 | 265,303 | +0.17(+0.54%) |
Oct 08, 2019 | 31.72 | 31.80 | 31.63 | 31.63 | 233,069 | -0.22(-0.68%) |
Oct 07, 2019 | 31.93 | 32.05 | 31.85 | 31.85 | 271,776 | -0.21(-0.65%) |
Oct 04, 2019 | 31.94 | 32.11 | 31.89 | 32.06 | 200,575 | +0.15(+0.46%) |
Oct 03, 2019 | 31.71 | 31.95 | 31.68 | 31.91 | 348,373 | +0.22(+0.68%) |
Oct 02, 2019 | 31.70 | 31.74 | 31.51 | 31.70 | 314,727 | -0.09(-0.27%) |
Oct 01, 2019 | 31.98 | 31.98 | 31.77 | 31.78 | 298,699 | -0.22(-0.70%) |
Sep 30, 2019 | 32.02 | 32.15 | 31.97 | 32.01 | 386,002 | +0.06(+0.19%) |
Sep 27, 2019 | 32.14 | 32.24 | 31.81 | 31.94 | 527,639 | -0.25(-0.77%) |
Sep 26, 2019 | 32.35 | 32.35 | 32.16 | 32.19 | 892,870 | -0.06(-0.19%) |
Sep 25, 2019 | 32.12 | 32.31 | 31.97 | 32.25 | 155,849 | -0.02(-0.05%) |
Sep 24, 2019 | 32.56 | 32.56 | 32.26 | 32.27 | 373,704 | -0.41(-1.26%) |
Sep 23, 2019 | 32.46 | 32.70 | 32.46 | 32.68 | 295,109 | +0.18(+0.56%) |
Sep 20, 2019 | 32.71 | 32.73 | 32.47 | 32.50 | 185,359 | -0.08(-0.23%) |
Sep 19, 2019 | 32.72 | 32.79 | 32.56 | 32.57 | 226,667 | -0.23(-0.69%) |
Sep 18, 2019 | 32.82 | 32.87 | 32.54 | 32.80 | 203,487 | -0.09(-0.28%) |
Sep 17, 2019 | 32.74 | 32.89 | 32.66 | 32.89 | 243,224 | -0.16(-0.48%) |
Sep 16, 2019 | 33.00 | 33.14 | 32.95 | 33.05 | 271,469 | +0.04(+0.11%) |
Sep 13, 2019 | 33.00 | 33.07 | 32.92 | 33.01 | 476,393 | +0.22(+0.67%) |
Sep 12, 2019 | 32.69 | 32.92 | 32.62 | 32.79 | 188,576 | +0.23(+0.69%) |
Sep 11, 2019 | 32.46 | 32.57 | 32.46 | 32.57 | 366,115 | +0.26(+0.82%) |
Sep 10, 2019 | 32.23 | 32.36 | 32.17 | 32.30 | 163,513 | +0.11(+0.33%) |
Sep 09, 2019 | 32.22 | 32.28 | 32.13 | 32.20 | 202,435 | +0.05(+0.14%) |
Sep 06, 2019 | 32.20 | 32.27 | 32.13 | 32.15 | 252,582 | +0.15(+0.47%) |
Sep 05, 2019 | 32.08 | 32.17 | 32.00 | 32.00 | 429,346 | +0.21(+0.66%) |
Sep 04, 2019 | 31.68 | 31.82 | 31.59 | 31.79 | 253,115 | +0.51(+1.62%) |
Sep 03, 2019 | 31.13 | 31.32 | 31.13 | 31.28 | 256,489 | -0.03(-0.10%) |
Aug 30, 2019 | 31.41 | 31.41 | 31.21 | 31.31 | 381,989 | +0.23(+0.73%) |
Aug 29, 2019 | 31.04 | 31.16 | 30.93 | 31.09 | 254,029 | +0.29(+0.96%) |
Aug 28, 2019 | 30.66 | 30.87 | 30.61 | 30.79 | 353,217 | +0.14(+0.44%) |
Aug 27, 2019 | 30.82 | 30.88 | 30.65 | 30.66 | 241,060 | -0.15(-0.49%) |
Aug 26, 2019 | 30.86 | 30.86 | 30.69 | 30.81 | 311,137 | +0.17(+0.54%) |
Aug 23, 2019 | 30.91 | 31.16 | 30.55 | 30.64 | 311,054 | -0.41(-1.31%) |
Aug 22, 2019 | 31.12 | 31.22 | 30.98 | 31.05 | 199,351 | -0.29(-0.94%) |
Aug 21, 2019 | 31.30 | 31.37 | 31.20 | 31.34 | 332,105 | +0.36(+1.17%) |
Aug 20, 2019 | 31.02 | 31.10 | 30.92 | 30.98 | 356,646 | +0.08(+0.27%) |
Aug 19, 2019 | 31.10 | 31.10 | 30.88 | 30.90 | 206,890 | +0.02(+0.05%) |
Aug 16, 2019 | 30.86 | 30.95 | 30.80 | 30.88 | 344,201 | +0.26(+0.84%) |
Aug 15, 2019 | 30.66 | 30.73 | 30.51 | 30.63 | 486,880 | +0.16(+0.52%) |
Aug 14, 2019 | 30.68 | 30.77 | 30.47 | 30.47 | 296,046 | -0.91(-2.91%) |
Aug 13, 2019 | 30.82 | 31.54 | 30.82 | 31.38 | 371,968 | +0.42(+1.36%) |
Aug 12, 2019 | 31.02 | 31.17 | 30.96 | 30.96 | 871,699 | -0.42(-1.35%) |
Aug 09, 2019 | 31.48 | 31.53 | 31.22 | 31.38 | 214,927 | -0.29(-0.90%) |
Aug 08, 2019 | 31.49 | 31.68 | 31.47 | 31.67 | 379,705 | +0.35(+1.13%) |
Aug 07, 2019 | 30.93 | 31.36 | 30.85 | 31.31 | 484,885 | +0.07(+0.22%) |
Aug 06, 2019 | 31.40 | 31.47 | 31.10 | 31.25 | 418,943 | +0.42(+1.37%) |
Aug 05, 2019 | 31.19 | 31.32 | 30.74 | 30.82 | 654,288 | -0.94(-2.97%) |
Aug 02, 2019 | 32.02 | 32.02 | 31.71 | 31.77 | 219,965 | -0.37(-1.15%) |