Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.59 | 32.59 | 32.52 | 32.52 | 300,654 | -0.08(-0.24%) |
Nov 27, 2019 | 32.59 | 32.61 | 32.51 | 32.60 | 154,929 | +0.05(+0.17%) |
Nov 26, 2019 | 32.59 | 32.59 | 32.50 | 32.54 | 373,724 | -0.01(-0.03%) |
Nov 25, 2019 | 32.45 | 32.55 | 32.45 | 32.55 | 80,134 | +0.14(+0.42%) |
Nov 22, 2019 | 32.49 | 32.54 | 32.38 | 32.42 | 99,368 | -0.02(-0.06%) |
Nov 21, 2019 | 32.44 | 32.47 | 32.37 | 32.43 | 109,676 | -0.05(-0.17%) |
Nov 20, 2019 | 32.45 | 32.55 | 32.43 | 32.49 | 79,959 | +0.03(+0.08%) |
Nov 19, 2019 | 32.46 | 32.49 | 32.44 | 32.46 | 99,352 | +0.02(+0.06%) |
Nov 18, 2019 | 32.46 | 32.51 | 32.40 | 32.44 | 95,028 | +0.01(+0.03%) |
Nov 15, 2019 | 32.40 | 32.44 | 32.29 | 32.43 | 79,627 | +0.06(+0.19%) |
Nov 14, 2019 | 32.31 | 32.40 | 32.29 | 32.37 | 72,737 | +0.11(+0.34%) |
Nov 13, 2019 | 32.24 | 32.30 | 32.24 | 32.26 | 65,585 | -0.03(-0.08%) |
Nov 12, 2019 | 32.29 | 32.34 | 32.21 | 32.29 | 96,888 | -0.01(-0.03%) |
Nov 11, 2019 | 32.26 | 32.30 | 32.19 | 32.30 | 77,707 | +0.01(+0.03%) |
Nov 08, 2019 | 32.28 | 32.31 | 32.23 | 32.29 | 114,672 | -0.02(-0.06%) |
Nov 07, 2019 | 32.38 | 32.38 | 32.28 | 32.31 | 64,195 | -0.03(-0.08%) |
Nov 06, 2019 | 32.29 | 32.34 | 32.29 | 32.33 | 65,391 | +0.05(+0.17%) |
Nov 05, 2019 | 32.37 | 32.37 | 32.28 | 32.28 | 103,878 | -0.05(-0.17%) |
Nov 04, 2019 | 32.47 | 32.47 | 32.33 | 32.33 | 169,495 | -0.07(-0.22%) |
Nov 01, 2019 | 32.29 | 32.41 | 32.29 | 32.40 | 46,091 | +0.09(+0.28%) |
Oct 31, 2019 | 32.38 | 32.38 | 32.23 | 32.31 | 48,189 | +0.06(+0.19%) |
Oct 30, 2019 | 32.21 | 32.26 | 32.16 | 32.25 | 61,678 | +0.08(+0.23%) |
Oct 29, 2019 | 32.17 | 32.22 | 32.16 | 32.18 | 50,245 | +0.02(+0.05%) |
Oct 28, 2019 | 32.17 | 32.20 | 32.14 | 32.16 | 74,173 | -0.01(-0.04%) |
Oct 25, 2019 | 32.14 | 32.20 | 32.14 | 32.18 | 77,744 | -0.00(-0.01%) |
Oct 24, 2019 | 32.28 | 32.31 | 32.16 | 32.18 | 52,039 | +0.04(+0.11%) |
Oct 23, 2019 | 32.10 | 32.19 | 32.10 | 32.14 | 50,234 | +0.04(+0.12%) |
Oct 22, 2019 | 32.08 | 32.16 | 32.07 | 32.11 | 57,902 | +0.01(+0.02%) |
Oct 21, 2019 | 32.13 | 32.13 | 32.05 | 32.10 | 76,877 | +0.00(+0.00%) |
Oct 18, 2019 | 32.10 | 32.13 | 32.06 | 32.10 | 41,426 | +0.00(+0.00%) |
Oct 17, 2019 | 32.09 | 32.12 | 32.06 | 32.10 | 62,093 | +0.01(+0.03%) |
Oct 16, 2019 | 32.02 | 32.10 | 32.01 | 32.09 | 55,979 | +0.04(+0.13%) |
Oct 15, 2019 | 32.05 | 32.09 | 32.00 | 32.05 | 58,424 | +0.02(+0.07%) |
Oct 14, 2019 | 31.97 | 32.03 | 31.95 | 32.03 | 120,349 | +0.03(+0.08%) |
Oct 11, 2019 | 31.94 | 32.06 | 31.94 | 32.00 | 69,526 | +0.06(+0.20%) |
Oct 10, 2019 | 31.97 | 31.97 | 31.87 | 31.94 | 41,054 | -0.02(-0.06%) |
Oct 09, 2019 | 31.98 | 31.98 | 31.89 | 31.95 | 43,723 | +0.05(+0.17%) |
Oct 08, 2019 | 31.97 | 32.01 | 31.87 | 31.90 | 69,977 | -0.13(-0.39%) |
Oct 07, 2019 | 32.08 | 32.09 | 31.98 | 32.03 | 99,963 | -0.05(-0.17%) |
Oct 04, 2019 | 31.95 | 32.12 | 31.95 | 32.08 | 69,859 | +0.12(+0.37%) |
Oct 03, 2019 | 31.84 | 31.98 | 31.82 | 31.96 | 85,332 | +0.18(+0.57%) |
Oct 02, 2019 | 31.95 | 31.95 | 31.77 | 31.78 | 81,783 | -0.16(-0.50%) |
Oct 01, 2019 | 32.00 | 32.04 | 31.93 | 31.94 | 50,487 | -0.09(-0.29%) |
Sep 30, 2019 | 32.00 | 32.05 | 31.94 | 32.03 | 98,054 | +0.05(+0.17%) |
Sep 27, 2019 | 32.00 | 32.02 | 31.93 | 31.98 | 20,037 | -0.04(-0.11%) |
Sep 26, 2019 | 32.02 | 32.03 | 31.98 | 32.02 | 460,840 | +0.06(+0.20%) |
Sep 25, 2019 | 32.01 | 32.02 | 31.94 | 31.95 | 67,754 | -0.10(-0.31%) |
Sep 24, 2019 | 32.10 | 32.11 | 31.97 | 32.05 | 427,988 | +0.01(+0.03%) |
Sep 23, 2019 | 32.07 | 32.11 | 32.01 | 32.04 | 335,880 | -0.02(-0.06%) |
Sep 20, 2019 | 32.05 | 32.08 | 32.02 | 32.06 | 45,752 | +0.04(+0.14%) |
Sep 19, 2019 | 32.01 | 32.07 | 31.95 | 32.02 | 51,681 | +0.09(+0.28%) |
Sep 18, 2019 | 31.92 | 32.03 | 31.91 | 31.93 | 69,711 | -0.04(-0.11%) |
Sep 17, 2019 | 31.90 | 31.97 | 31.87 | 31.96 | 67,602 | +0.04(+0.11%) |
Sep 16, 2019 | 31.91 | 31.93 | 31.86 | 31.93 | 107,406 | +0.04(+0.11%) |
Sep 13, 2019 | 31.98 | 32.02 | 31.86 | 31.89 | 147,052 | -0.09(-0.28%) |
Sep 12, 2019 | 32.05 | 32.05 | 31.96 | 31.98 | 46,754 | +0.01(+0.03%) |
Sep 11, 2019 | 31.92 | 31.97 | 31.91 | 31.97 | 65,040 | +0.06(+0.20%) |
Sep 10, 2019 | 31.97 | 31.97 | 31.85 | 31.91 | 268,317 | -0.11(-0.34%) |
Sep 09, 2019 | 32.05 | 32.10 | 31.98 | 32.02 | 79,620 | -0.08(-0.25%) |
Sep 06, 2019 | 32.11 | 32.11 | 32.02 | 32.10 | 82,264 | +0.08(+0.25%) |
Sep 05, 2019 | 32.05 | 32.06 | 32.00 | 32.02 | 55,687 | -0.03(-0.08%) |
Sep 04, 2019 | 31.98 | 32.08 | 31.94 | 32.04 | 49,657 | +0.14(+0.43%) |