Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.18 | 33.37 | 33.18 | 33.32 | 45,863 | +0.30(+0.91%) |
Oct 30, 2019 | 32.82 | 33.02 | 32.81 | 33.02 | 115,149 | +0.26(+0.79%) |
Oct 29, 2019 | 32.76 | 32.79 | 32.73 | 32.76 | 10,467 | +0.05(+0.16%) |
Oct 28, 2019 | 32.74 | 32.75 | 32.70 | 32.71 | 20,885 | -0.18(-0.54%) |
Oct 25, 2019 | 33.04 | 33.05 | 32.88 | 32.89 | 24,624 | -0.10(-0.32%) |
Oct 24, 2019 | 33.06 | 33.15 | 32.99 | 32.99 | 35,599 | -0.04(-0.13%) |
Oct 23, 2019 | 33.11 | 33.15 | 33.03 | 33.04 | 42,966 | +0.03(+0.10%) |
Oct 22, 2019 | 33.03 | 33.03 | 32.91 | 33.00 | 70,403 | +0.09(+0.27%) |
Oct 21, 2019 | 32.94 | 32.97 | 32.87 | 32.91 | 54,966 | -0.15(-0.46%) |
Oct 18, 2019 | 33.07 | 33.17 | 33.06 | 33.06 | 23,600 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.16 | 33.03 | 33.06 | 52,710 | -0.06(-0.17%) |
Oct 16, 2019 | 33.06 | 33.12 | 33.02 | 33.11 | 59,412 | +0.07(+0.20%) |
Oct 15, 2019 | 33.23 | 33.23 | 33.03 | 33.05 | 53,444 | -0.24(-0.73%) |
Oct 14, 2019 | 33.26 | 33.35 | 33.22 | 33.29 | 752,949 | +0.14(+0.43%) |
Oct 11, 2019 | 33.32 | 33.32 | 33.11 | 33.15 | 103,330 | -0.31(-0.93%) |
Oct 10, 2019 | 33.61 | 33.61 | 33.40 | 33.46 | 115,647 | -0.27(-0.81%) |
Oct 09, 2019 | 33.78 | 33.82 | 33.69 | 33.73 | 1,019,025 | -0.16(-0.47%) |
Oct 08, 2019 | 34.01 | 34.01 | 33.81 | 33.89 | 217,345 | +0.06(+0.17%) |
Oct 07, 2019 | 33.85 | 33.91 | 33.81 | 33.84 | 184,638 | -0.14(-0.42%) |
Oct 04, 2019 | 33.87 | 34.00 | 33.87 | 33.98 | 60,914 | +0.14(+0.42%) |
Oct 03, 2019 | 33.69 | 33.88 | 33.69 | 33.84 | 75,336 | +0.20(+0.59%) |
Oct 02, 2019 | 33.56 | 33.70 | 33.55 | 33.64 | 45,448 | +0.13(+0.39%) |
Oct 01, 2019 | 33.24 | 33.65 | 33.24 | 33.51 | 131,760 | +0.05(+0.14%) |
Sep 30, 2019 | 33.29 | 33.46 | 33.29 | 33.46 | 39,851 | +0.08(+0.25%) |
Sep 27, 2019 | 33.34 | 33.43 | 33.34 | 33.38 | 10,205 | +0.03(+0.10%) |
Sep 26, 2019 | 33.36 | 33.40 | 33.32 | 33.34 | 33,167 | +0.10(+0.29%) |
Sep 25, 2019 | 33.51 | 33.51 | 33.19 | 33.24 | 32,204 | -0.26(-0.79%) |
Sep 24, 2019 | 33.34 | 33.56 | 33.34 | 33.51 | 13,759 | +0.24(+0.74%) |
Sep 23, 2019 | 33.35 | 33.43 | 33.26 | 33.26 | 21,074 | +0.00(+0.01%) |
Sep 20, 2019 | 33.07 | 33.26 | 33.06 | 33.26 | 41,204 | +0.24(+0.74%) |
Sep 19, 2019 | 33.07 | 33.11 | 33.01 | 33.01 | 3,423 | +0.00(+0.00%) |
Sep 18, 2019 | 33.05 | 33.10 | 33.01 | 33.01 | 8,510 | +0.12(+0.37%) |
Sep 17, 2019 | 32.80 | 32.93 | 32.78 | 32.89 | 25,362 | +0.11(+0.34%) |
Sep 16, 2019 | 32.70 | 32.79 | 32.65 | 32.78 | 15,588 | +0.22(+0.67%) |
Sep 13, 2019 | 32.78 | 32.80 | 32.53 | 32.56 | 105,833 | -0.38(-1.15%) |
Sep 12, 2019 | 33.25 | 33.26 | 32.90 | 32.94 | 209,410 | -0.15(-0.45%) |
Sep 11, 2019 | 33.10 | 33.17 | 33.08 | 33.09 | 202,673 | -0.07(-0.21%) |
Sep 10, 2019 | 33.44 | 33.48 | 33.16 | 33.16 | 84,952 | -0.32(-0.95%) |
Sep 09, 2019 | 33.56 | 33.59 | 33.47 | 33.47 | 402,616 | -0.39(-1.16%) |
Sep 06, 2019 | 33.82 | 33.89 | 33.77 | 33.87 | 68,887 | +0.11(+0.33%) |
Sep 05, 2019 | 33.75 | 33.76 | 33.65 | 33.76 | 147,828 | -0.39(-1.13%) |
Sep 04, 2019 | 34.01 | 34.14 | 33.99 | 34.14 | 189,370 | +0.06(+0.17%) |
Sep 03, 2019 | 34.04 | 34.28 | 33.99 | 34.08 | 88,088 | +0.03(+0.08%) |
Aug 30, 2019 | 33.91 | 34.06 | 33.90 | 34.06 | 106,578 | +0.03(+0.08%) |
Aug 29, 2019 | 34.06 | 34.06 | 33.86 | 34.03 | 18,035 | -0.09(-0.28%) |
Aug 28, 2019 | 34.20 | 34.20 | 34.08 | 34.12 | 68,380 | -0.06(-0.17%) |
Aug 27, 2019 | 33.91 | 34.18 | 33.91 | 34.18 | 110,360 | +0.37(+1.08%) |
Aug 26, 2019 | 33.86 | 33.91 | 33.76 | 33.81 | 95,159 | -0.03(-0.10%) |
Aug 23, 2019 | 33.52 | 33.89 | 33.52 | 33.85 | 11,711 | +0.30(+0.88%) |
Aug 22, 2019 | 33.57 | 33.63 | 33.51 | 33.55 | 24,855 | -0.19(-0.56%) |
Aug 21, 2019 | 33.66 | 33.79 | 33.66 | 33.74 | 19,053 | -0.08(-0.25%) |
Aug 20, 2019 | 33.79 | 33.82 | 33.72 | 33.82 | 43,958 | +0.23(+0.70%) |
Aug 19, 2019 | 33.54 | 33.65 | 33.54 | 33.59 | 21,013 | -0.28(-0.82%) |
Aug 16, 2019 | 33.85 | 33.89 | 33.66 | 33.86 | 69,418 | -0.16(-0.47%) |
Aug 15, 2019 | 33.78 | 34.12 | 33.76 | 34.02 | 237,110 | +0.27(+0.81%) |
Aug 14, 2019 | 33.67 | 33.76 | 33.63 | 33.75 | 116,368 | +0.41(+1.24%) |
Aug 13, 2019 | 33.54 | 33.54 | 33.31 | 33.34 | 96,594 | -0.09(-0.28%) |
Aug 12, 2019 | 33.25 | 33.46 | 33.25 | 33.43 | 18,955 | +0.37(+1.13%) |
Aug 09, 2019 | 33.12 | 33.22 | 33.02 | 33.06 | 569,639 | -0.06(-0.17%) |
Aug 08, 2019 | 32.96 | 33.11 | 32.80 | 33.11 | 334,766 | +0.03(+0.08%) |
Aug 07, 2019 | 33.39 | 33.48 | 33.08 | 33.09 | 80,858 | +0.02(+0.06%) |
Aug 06, 2019 | 32.85 | 33.08 | 32.82 | 33.07 | 697,025 | +0.13(+0.40%) |
Aug 05, 2019 | 32.83 | 32.94 | 32.78 | 32.94 | 33,258 | +0.43(+1.31%) |
Aug 02, 2019 | 32.44 | 32.54 | 32.41 | 32.51 | 91,811 | +0.17(+0.51%) |