Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.12 | 32.32 | 32.12 | 32.32 | 172 | -0.49(-1.50%) |
Oct 30, 2019 | 32.93 | 32.93 | 32.73 | 32.81 | 2,503 | -0.33(-1.01%) |
Oct 29, 2019 | 33.25 | 33.25 | 33.14 | 33.14 | 4,023 | -0.20(-0.61%) |
Oct 28, 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 80 | -0.54(-1.59%) |
Oct 25, 2019 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | +0.30(+0.88%) |
Oct 24, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 3 | +0.25(+0.75%) |
Oct 23, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 2 | +0.87(+2.67%) |
Oct 22, 2019 | 32.47 | 32.47 | 32.47 | 32.47 | 3 | +0.40(+1.25%) |
Oct 21, 2019 | 32.07 | 32.07 | 32.07 | 32.07 | 12 | -0.10(-0.30%) |
Oct 18, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | -0.16(-0.49%) |
Oct 17, 2019 | 32.32 | 32.32 | 32.32 | 32.32 | 2 | +0.42(+1.30%) |
Oct 16, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 2 | +0.24(+0.77%) |
Oct 15, 2019 | 31.66 | 31.66 | 31.66 | 31.66 | 8 | -0.32(-1.01%) |
Oct 14, 2019 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | -0.72(-2.21%) |
Oct 11, 2019 | 32.35 | 32.71 | 32.35 | 32.71 | 6,600 | +0.63(+1.97%) |
Oct 10, 2019 | 31.81 | 32.08 | 31.70 | 32.08 | 5,103 | +0.62(+1.96%) |
Oct 09, 2019 | 31.39 | 31.46 | 31.36 | 31.46 | 200 | +0.24(+0.76%) |
Oct 08, 2019 | 31.42 | 31.42 | 31.06 | 31.22 | 7,200 | -0.38(-1.21%) |
Oct 07, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 22 | +0.03(+0.09%) |
Oct 04, 2019 | 31.80 | 31.80 | 31.19 | 31.58 | 1,000 | +0.36(+1.16%) |
Oct 03, 2019 | 31.21 | 31.21 | 31.21 | 31.21 | 400 | -0.19(-0.61%) |
Oct 02, 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.60(-1.88%) |
Oct 01, 2019 | 32.01 | 32.01 | 32.01 | 32.01 | 10 | -0.40(-1.23%) |
Sep 30, 2019 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.93(-2.78%) |
Sep 27, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | -0.40(-1.18%) |
Sep 26, 2019 | 33.73 | 33.73 | 33.73 | 33.73 | 51 | -0.04(-0.12%) |
Sep 25, 2019 | 33.62 | 33.77 | 33.30 | 33.77 | 300 | -0.26(-0.77%) |
Sep 24, 2019 | 34.16 | 34.16 | 34.03 | 34.03 | 2,702 | -0.87(-2.49%) |
Sep 23, 2019 | 34.90 | 34.90 | 34.90 | 34.90 | 7 | -0.01(-0.02%) |
Sep 20, 2019 | 34.91 | 34.91 | 34.91 | 34.91 | 100 | +0.05(+0.14%) |
Sep 19, 2019 | 34.86 | 34.86 | 34.86 | 34.86 | 30 | +0.23(+0.66%) |
Sep 18, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 56 | -0.48(-1.37%) |
Sep 17, 2019 | 37.03 | 37.03 | 35.11 | 35.11 | 3,448 | -1.60(-4.35%) |
Sep 16, 2019 | 35.80 | 37.34 | 35.80 | 36.71 | 495 | +3.97(+12.14%) |
Sep 13, 2019 | 32.74 | 32.74 | 32.74 | 32.74 | 100 | -0.08(-0.25%) |
Sep 12, 2019 | 32.58 | 32.82 | 32.58 | 32.82 | 1,906 | -0.54(-1.61%) |
Sep 11, 2019 | 34.26 | 34.26 | 33.28 | 33.35 | 292 | -0.91(-2.67%) |
Sep 10, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 4 | -0.30(-0.87%) |
Sep 09, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 9 | +0.89(+2.63%) |
Sep 06, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 100 | +0.22(+0.67%) |
Sep 05, 2019 | 33.47 | 33.47 | 33.46 | 33.46 | 11,000 | -0.10(-0.29%) |
Sep 04, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 3 | +1.43(+4.44%) |
Sep 03, 2019 | 32.13 | 32.13 | 32.13 | 32.13 | 2 | -0.67(-2.05%) |
Aug 30, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | -0.89(-2.65%) |
Aug 29, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 2 | +0.40(+1.19%) |
Aug 28, 2019 | 33.52 | 33.52 | 33.30 | 33.30 | 103 | +0.58(+1.76%) |
Aug 27, 2019 | 32.72 | 32.72 | 32.72 | 32.72 | 2 | +0.69(+2.15%) |
Aug 26, 2019 | 32.03 | 32.03 | 32.03 | 32.03 | 2 | +0.00(+0.01%) |
Aug 23, 2019 | 32.03 | 32.03 | 32.03 | 32.03 | 100 | -0.94(-2.84%) |
Aug 22, 2019 | 32.97 | 32.97 | 32.97 | 32.97 | 2 | -0.27(-0.82%) |
Aug 21, 2019 | 33.24 | 33.24 | 33.24 | 33.24 | 203 | -0.09(-0.26%) |
Aug 20, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 106 | -0.10(-0.31%) |
Aug 19, 2019 | 33.15 | 33.43 | 33.12 | 33.43 | 2,200 | +0.78(+2.39%) |
Aug 16, 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 100 | +0.16(+0.49%) |
Aug 15, 2019 | 32.30 | 32.51 | 32.30 | 32.49 | 1,000 | -0.31(-0.94%) |
Aug 14, 2019 | 32.35 | 32.85 | 32.35 | 32.80 | 9,549 | -1.16(-3.41%) |
Aug 13, 2019 | 33.96 | 33.96 | 33.62 | 33.96 | 2,402 | +1.38(+4.23%) |
Aug 12, 2019 | 32.58 | 32.58 | 32.58 | 32.58 | 400 | +0.28(+0.86%) |
Aug 09, 2019 | 32.16 | 32.31 | 32.16 | 32.30 | 200 | +0.98(+3.12%) |
Aug 08, 2019 | 31.11 | 31.32 | 31.11 | 31.32 | 10,007 | +0.23(+0.75%) |
Aug 07, 2019 | 30.84 | 31.09 | 30.70 | 31.09 | 1,000 | -0.82(-2.56%) |
Aug 06, 2019 | 32.67 | 32.67 | 31.91 | 31.91 | 402 | -0.67(-2.06%) |
Aug 05, 2019 | 32.38 | 32.80 | 32.38 | 32.58 | 2,202 | -0.27(-0.82%) |
Aug 02, 2019 | 33.00 | 33.03 | 32.84 | 32.84 | 200 | +0.49(+1.52%) |