Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.46 | 32.46 | 32.12 | 32.32 | 239,280 | -0.18(-0.57%) |
Oct 30, 2019 | 32.58 | 32.58 | 32.32 | 32.51 | 236,679 | -0.10(-0.30%) |
Oct 29, 2019 | 32.47 | 32.68 | 32.46 | 32.61 | 288,412 | +0.11(+0.32%) |
Oct 28, 2019 | 32.50 | 32.67 | 32.49 | 32.50 | 213,847 | +0.14(+0.43%) |
Oct 25, 2019 | 32.19 | 32.43 | 32.15 | 32.36 | 395,517 | +0.17(+0.52%) |
Oct 24, 2019 | 32.37 | 32.37 | 32.04 | 32.19 | 290,589 | -0.11(-0.33%) |
Oct 23, 2019 | 32.18 | 32.30 | 32.10 | 32.30 | 250,665 | +0.11(+0.33%) |
Oct 22, 2019 | 32.11 | 32.33 | 31.99 | 32.19 | 331,156 | +0.09(+0.27%) |
Oct 21, 2019 | 32.01 | 32.13 | 32.01 | 32.10 | 213,554 | +0.32(+1.02%) |
Oct 18, 2019 | 31.67 | 31.88 | 31.63 | 31.78 | 406,427 | -0.03(-0.08%) |
Oct 17, 2019 | 31.75 | 31.84 | 31.68 | 31.81 | 275,329 | +0.18(+0.55%) |
Oct 16, 2019 | 31.58 | 31.74 | 31.54 | 31.63 | 272,243 | +0.01(+0.03%) |
Oct 15, 2019 | 31.53 | 31.73 | 31.40 | 31.62 | 247,780 | +0.18(+0.56%) |
Oct 14, 2019 | 31.52 | 31.52 | 31.31 | 31.45 | 218,834 | -0.11(-0.33%) |
Oct 11, 2019 | 31.38 | 31.80 | 31.27 | 31.55 | 285,992 | +0.45(+1.44%) |
Oct 10, 2019 | 30.90 | 31.18 | 30.86 | 31.10 | 575,066 | +0.25(+0.80%) |
Oct 09, 2019 | 30.90 | 30.98 | 30.74 | 30.86 | 230,140 | +0.17(+0.54%) |
Oct 08, 2019 | 30.95 | 31.02 | 30.69 | 30.69 | 264,133 | -0.50(-1.60%) |
Oct 07, 2019 | 31.25 | 31.38 | 31.17 | 31.19 | 136,556 | -0.14(-0.45%) |
Oct 04, 2019 | 31.12 | 31.33 | 30.99 | 31.33 | 230,502 | +0.29(+0.93%) |
Oct 03, 2019 | 30.83 | 31.04 | 30.51 | 31.04 | 269,572 | +0.14(+0.45%) |
Oct 02, 2019 | 31.23 | 31.23 | 30.74 | 30.90 | 388,937 | -0.47(-1.51%) |
Oct 01, 2019 | 31.97 | 32.03 | 31.37 | 31.38 | 241,305 | -0.49(-1.54%) |
Sep 30, 2019 | 31.78 | 31.93 | 31.76 | 31.87 | 200,508 | +0.14(+0.44%) |
Sep 27, 2019 | 31.90 | 31.96 | 31.57 | 31.73 | 258,646 | -0.05(-0.17%) |
Sep 26, 2019 | 31.84 | 31.87 | 31.63 | 31.78 | 715,975 | -0.05(-0.17%) |
Sep 25, 2019 | 31.53 | 31.88 | 31.53 | 31.83 | 215,919 | +0.32(+1.00%) |
Sep 24, 2019 | 31.84 | 31.89 | 31.45 | 31.52 | 571,406 | -0.22(-0.71%) |
Sep 23, 2019 | 31.63 | 31.85 | 31.54 | 31.74 | 342,036 | +0.06(+0.19%) |
Sep 20, 2019 | 31.79 | 31.97 | 31.66 | 31.68 | 274,176 | -0.09(-0.28%) |
Sep 19, 2019 | 31.96 | 32.01 | 31.75 | 31.77 | 255,230 | -0.14(-0.44%) |
Sep 18, 2019 | 31.95 | 31.95 | 31.65 | 31.91 | 199,330 | -0.07(-0.22%) |
Sep 17, 2019 | 32.03 | 32.03 | 31.83 | 31.98 | 228,430 | -0.10(-0.30%) |
Sep 16, 2019 | 31.99 | 32.12 | 31.86 | 32.07 | 250,403 | +0.07(+0.22%) |
Sep 13, 2019 | 32.10 | 32.25 | 31.97 | 32.00 | 485,178 | +0.01(+0.03%) |
Sep 12, 2019 | 32.10 | 32.10 | 31.78 | 31.99 | 320,984 | -0.02(-0.05%) |
Sep 11, 2019 | 31.72 | 32.01 | 31.52 | 32.01 | 283,105 | +0.30(+0.94%) |
Sep 10, 2019 | 31.40 | 31.71 | 31.34 | 31.71 | 296,055 | +0.31(+0.98%) |
Sep 09, 2019 | 31.14 | 31.43 | 31.08 | 31.41 | 335,362 | +0.36(+1.16%) |
Sep 06, 2019 | 31.03 | 31.14 | 30.96 | 31.05 | 263,780 | +0.04(+0.14%) |
Sep 05, 2019 | 30.86 | 31.09 | 30.83 | 31.00 | 355,571 | +0.45(+1.46%) |
Sep 04, 2019 | 30.42 | 30.56 | 30.38 | 30.56 | 335,753 | +0.36(+1.19%) |
Sep 03, 2019 | 30.20 | 30.26 | 30.02 | 30.20 | 330,142 | -0.20(-0.66%) |
Aug 30, 2019 | 30.46 | 30.56 | 30.32 | 30.40 | 326,955 | +0.13(+0.43%) |
Aug 29, 2019 | 30.16 | 30.33 | 30.10 | 30.27 | 566,472 | +0.41(+1.38%) |
Aug 28, 2019 | 29.53 | 29.92 | 29.52 | 29.86 | 312,149 | +0.29(+0.98%) |
Aug 27, 2019 | 30.00 | 30.02 | 29.57 | 29.57 | 407,282 | -0.29(-0.98%) |
Aug 26, 2019 | 29.86 | 29.88 | 29.68 | 29.86 | 330,051 | +0.21(+0.71%) |
Aug 23, 2019 | 30.33 | 30.41 | 29.55 | 29.65 | 284,906 | -0.82(-2.69%) |
Aug 22, 2019 | 30.49 | 30.60 | 30.33 | 30.47 | 200,723 | +0.02(+0.06%) |
Aug 21, 2019 | 30.45 | 30.49 | 30.36 | 30.46 | 195,395 | +0.25(+0.84%) |
Aug 20, 2019 | 30.45 | 30.45 | 30.20 | 30.20 | 216,623 | -0.28(-0.92%) |
Aug 19, 2019 | 30.43 | 30.55 | 30.38 | 30.48 | 274,482 | +0.38(+1.25%) |
Aug 16, 2019 | 29.75 | 30.17 | 29.75 | 30.11 | 242,978 | +0.48(+1.62%) |
Aug 15, 2019 | 29.84 | 29.84 | 29.44 | 29.63 | 736,826 | -0.15(-0.50%) |
Aug 14, 2019 | 30.19 | 30.19 | 29.71 | 29.78 | 307,409 | -0.87(-2.85%) |
Aug 13, 2019 | 30.35 | 31.01 | 30.34 | 30.65 | 263,518 | +0.27(+0.89%) |
Aug 12, 2019 | 30.65 | 30.65 | 30.31 | 30.38 | 201,748 | -0.39(-1.28%) |
Aug 09, 2019 | 31.08 | 31.08 | 30.67 | 30.77 | 478,854 | -0.37(-1.18%) |
Aug 08, 2019 | 30.81 | 31.15 | 30.74 | 31.14 | 301,141 | +0.52(+1.71%) |
Aug 07, 2019 | 30.26 | 30.67 | 30.04 | 30.61 | 374,661 | +0.08(+0.26%) |
Aug 06, 2019 | 30.42 | 30.60 | 30.20 | 30.53 | 426,978 | +0.27(+0.89%) |
Aug 05, 2019 | 30.65 | 30.70 | 30.02 | 30.26 | 473,504 | -0.81(-2.61%) |
Aug 02, 2019 | 31.22 | 31.24 | 30.98 | 31.08 | 285,937 | -0.24(-0.75%) |