Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.17 | 34.17 | 34.14 | 34.14 | 893 | -0.09(-0.27%) |
Oct 30, 2019 | 34.17 | 34.23 | 34.15 | 34.23 | 5,071 | +0.18(+0.52%) |
Oct 29, 2019 | 34.06 | 34.06 | 34.05 | 34.05 | 225 | +0.22(+0.65%) |
Oct 28, 2019 | 33.91 | 33.91 | 33.84 | 33.84 | 387 | -0.09(-0.26%) |
Oct 25, 2019 | 33.92 | 33.97 | 33.73 | 33.92 | 3,600 | +0.10(+0.30%) |
Oct 24, 2019 | 33.86 | 33.86 | 33.73 | 33.82 | 950 | -0.05(-0.15%) |
Oct 23, 2019 | 33.93 | 33.93 | 33.86 | 33.87 | 1,326 | -0.14(-0.42%) |
Oct 22, 2019 | 34.01 | 34.01 | 34.01 | 34.01 | 32 | +0.09(+0.27%) |
Oct 21, 2019 | 33.78 | 33.94 | 33.78 | 33.92 | 863 | +0.25(+0.73%) |
Oct 18, 2019 | 33.66 | 33.75 | 33.66 | 33.67 | 400 | +0.03(+0.09%) |
Oct 17, 2019 | 33.54 | 33.69 | 33.54 | 33.64 | 1,155 | +0.11(+0.34%) |
Oct 16, 2019 | 33.45 | 33.53 | 33.45 | 33.53 | 240 | +0.16(+0.49%) |
Oct 15, 2019 | 33.24 | 33.37 | 33.24 | 33.37 | 859 | +0.10(+0.31%) |
Oct 14, 2019 | 33.26 | 33.26 | 33.26 | 33.26 | 118 | -0.06(-0.18%) |
Oct 11, 2019 | 33.45 | 33.45 | 33.32 | 33.32 | 300 | +0.01(+0.02%) |
Oct 10, 2019 | 33.20 | 33.31 | 33.20 | 33.31 | 924 | +0.23(+0.68%) |
Oct 09, 2019 | 33.00 | 33.09 | 33.00 | 33.09 | 1,747 | +0.28(+0.85%) |
Oct 08, 2019 | 33.00 | 33.00 | 32.79 | 32.81 | 1,723 | -0.31(-0.93%) |
Oct 07, 2019 | 33.02 | 33.13 | 33.02 | 33.12 | 2,098 | -0.10(-0.30%) |
Oct 04, 2019 | 33.22 | 33.31 | 33.12 | 33.22 | 7,900 | +0.09(+0.29%) |
Oct 03, 2019 | 32.85 | 33.12 | 32.85 | 33.12 | 638 | -0.10(-0.30%) |
Oct 02, 2019 | 33.45 | 33.45 | 33.22 | 33.22 | 2,647 | -0.28(-0.82%) |
Oct 01, 2019 | 33.96 | 33.96 | 33.50 | 33.50 | 1,634 | -0.55(-1.60%) |
Sep 30, 2019 | 34.14 | 34.14 | 34.00 | 34.05 | 452 | -0.02(-0.04%) |
Sep 27, 2019 | 34.28 | 34.28 | 34.06 | 34.06 | 600 | -0.44(-1.28%) |
Sep 26, 2019 | 34.53 | 34.53 | 34.50 | 34.50 | 270 | +0.02(+0.06%) |
Sep 25, 2019 | 34.44 | 34.48 | 34.40 | 34.48 | 1,175 | -0.22(-0.64%) |
Sep 24, 2019 | 34.96 | 34.96 | 34.70 | 34.70 | 974 | -0.31(-0.89%) |
Sep 23, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 600 | +0.16(+0.47%) |
Sep 20, 2019 | 34.95 | 34.95 | 34.85 | 34.85 | 600 | +0.01(+0.02%) |
Sep 19, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 362 | -0.13(-0.38%) |
Sep 18, 2019 | 35.06 | 35.06 | 34.97 | 34.97 | 1,124 | -0.07(-0.20%) |
Sep 17, 2019 | 35.07 | 35.19 | 35.04 | 35.04 | 820 | -0.17(-0.48%) |
Sep 16, 2019 | 35.16 | 35.21 | 35.05 | 35.21 | 1,067 | -0.01(-0.04%) |
Sep 13, 2019 | 35.18 | 35.27 | 35.18 | 35.22 | 4,000 | +0.28(+0.81%) |
Sep 12, 2019 | 34.80 | 34.94 | 34.80 | 34.94 | 3,242 | +0.20(+0.57%) |
Sep 11, 2019 | 34.81 | 34.81 | 34.72 | 34.74 | 561 | +0.04(+0.12%) |
Sep 10, 2019 | 34.70 | 34.70 | 34.70 | 34.70 | 129 | +0.11(+0.33%) |
Sep 09, 2019 | 34.79 | 34.79 | 34.59 | 34.59 | 829 | -0.01(-0.02%) |
Sep 06, 2019 | 34.61 | 34.72 | 34.59 | 34.59 | 3,200 | +0.02(+0.05%) |
Sep 05, 2019 | 34.69 | 34.69 | 34.58 | 34.58 | 1,003 | +0.13(+0.36%) |
Sep 04, 2019 | 34.33 | 34.47 | 34.33 | 34.45 | 9,778 | +0.72(+2.12%) |
Sep 03, 2019 | 33.70 | 33.83 | 33.70 | 33.73 | 4,102 | -0.01(-0.01%) |
Aug 30, 2019 | 33.56 | 33.75 | 33.56 | 33.74 | 4,700 | +0.34(+1.02%) |
Aug 29, 2019 | 33.19 | 33.54 | 33.19 | 33.40 | 2,375 | +0.18(+0.54%) |
Aug 28, 2019 | 33.23 | 33.23 | 33.22 | 33.22 | 2,169 | -0.19(-0.57%) |
Aug 27, 2019 | 33.25 | 33.41 | 33.25 | 33.41 | 604 | +0.10(+0.29%) |
Aug 26, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 118 | +0.19(+0.58%) |
Aug 23, 2019 | 33.17 | 33.19 | 33.12 | 33.12 | 1,000 | -0.38(-1.13%) |
Aug 22, 2019 | 33.53 | 33.53 | 33.49 | 33.50 | 1,321 | +0.22(+0.66%) |
Aug 21, 2019 | 33.00 | 33.29 | 32.94 | 33.28 | 10,824 | +0.70(+2.16%) |
Aug 20, 2019 | 32.51 | 32.58 | 32.49 | 32.58 | 1,276 | +0.20(+0.60%) |
Aug 19, 2019 | 32.17 | 32.58 | 32.17 | 32.38 | 11,787 | +0.03(+0.10%) |
Aug 16, 2019 | 32.32 | 32.41 | 32.32 | 32.35 | 2,100 | -0.17(-0.53%) |
Aug 15, 2019 | 32.60 | 32.60 | 32.26 | 32.52 | 7,067 | -0.27(-0.82%) |
Aug 14, 2019 | 33.00 | 33.04 | 32.79 | 32.79 | 5,462 | -0.65(-1.94%) |
Aug 13, 2019 | 33.08 | 33.51 | 32.95 | 33.44 | 1,710 | +0.06(+0.18%) |
Aug 12, 2019 | 33.38 | 33.38 | 33.38 | 33.38 | 38 | -0.18(-0.54%) |
Aug 09, 2019 | 33.47 | 33.66 | 33.47 | 33.56 | 15,700 | -0.20(-0.61%) |
Aug 08, 2019 | 33.69 | 33.83 | 33.57 | 33.77 | 3,845 | +0.29(+0.85%) |
Aug 07, 2019 | 33.18 | 33.76 | 33.18 | 33.48 | 17,944 | -0.07(-0.21%) |
Aug 06, 2019 | 33.66 | 33.72 | 33.40 | 33.55 | 47,508 | +0.36(+1.09%) |
Aug 05, 2019 | 33.49 | 33.49 | 33.11 | 33.19 | 16,162 | -0.72(-2.13%) |
Aug 02, 2019 | 34.13 | 34.13 | 33.73 | 33.91 | 35,200 | -0.36(-1.04%) |